List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 September 2021 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --MO1S3PMN0000E743------------ 1,410 1,415 1,390 1,400 -10 7,197,800 10,065,954,000 1,650 1,707.317 1,400 T/J 485,100 1,395 B 11,600 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,330 1,370 1,330 1,365 35 83,497,400 112,835,751,500 8,360 124.091 1,365 T/J 31,900 1,360 B 555,900 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,660 3,790 3,640 3,770 110 9,422,000 35,319,645,000 4,064 3,004.678 3,770 T/J 63,500 3,760 B 77,700 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,320 2,450 2,290 2,440 120 150,815,700 360,408,333,000 19,072 1,608.756 2,440 T/J 9,895,500 2,430 B 797,000 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,070 2,090 2,000 2,040 -30 35,230,900 71,704,079,000 12,766 400.000 2,050 J 262,300 2,040 T/B 1,241,900 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 970 1,010 960 1,010 40 54,348,400 53,749,436,000 6,742 394.948 1,010 T/J 1,029,100 1,005 B 46,200 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,225 6,600 6,150 6,600 375 14,447,600 93,045,297,500 7,052 30,058.751 6,625 J 175,200 6,600 T/B 119,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 580 590 575 575 -5 25,184,600 14,614,259,500 4,519 288.605 580 J 456,700 575 T/B 3,256,100 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,610 2,680 2,550 2,650 40 22,673,400 59,354,990,000 6,516 134.490 2,650 T/J 471,100 2,640 B 127,000 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,425 8,525 8,375 8,525 100 3,731,500 31,525,747,500 3,158 316.033 8,525 T/J 35,400 8,500 B 600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,970 5,125 4,920 5,100 130 11,633,800 58,567,667,500 4,241 2,081.633 5,100 T/J 818,700 5,075 B 252,400 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,175 6,275 6,150 6,275 100 9,251,000 57,520,950,000 5,375 1,074.137 6,275 T/J 270,300 6,250 B 19,400 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,900 7,950 7,600 7,900 0 9,873,800 76,974,645,000 7,822 407.076 7,925 J 40,300 7,900 T/B 18,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 10,350 10,875 10,300 10,700 350 2,748,500 29,144,817,500 3,680 428.000 10,700 T/J 186,200 10,675 B 200 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,835 1,875 1,825 1,850 15 14,507,400 26,848,005,000 4,254 505.741 1,855 J 412,700 1,850 T/B 1,690,400 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,460 1,490 1,440 1,490 30 42,971,600 63,244,588,500 7,265 14,532.332 1,490 T/J 3,213,300 1,485 B 1,300 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,730 2,770 2,670 2,770 40 50,062,500 136,814,934,000 7,143 722.310 2,770 T/J 1,332,500 2,750 B 57,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,400 2,400 2,330 2,370 -30 25,049,500 58,975,118,000 3,543 139.536 2,380 J 531,200 2,370 T/B 702,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 875 840 855 -5 62,199,200 53,167,971,500 4,907 95.000 860 J 259,800 855 T/B 365,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,050 1,065 1,030 1,045 -5 97,683,000 101,937,968,000 9,203 348.333 1,050 J 1,553,100 1,045 T/B 1,817,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,300 2,350 2,280 2,340 40 41,081,700 95,310,171,000 7,174 2,034.783 2,350 J 1,376,200 2,340 T/B 5,823,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,020 1,040 955 985 -35 55,873,500 55,478,965,500 6,570 185.150 990 J 1,292,300 985 T/B 2,363,000 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 454 466 452 466 12 55,167,700 25,435,292,600 4,372 1,796.523 466 T/J 3,476,400 464 B 64,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,550 8,825 8,500 8,750 200 6,888,000 59,419,940,000 6,236 3,044.749 8,750 T/J 184,200 8,650 B 1,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,625 7,725 7,350 7,625 0 5,792,700 43,633,650,000 4,277 471.441 7,625 T/J 22,600 7,600 B 15,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,330 3,390 3,330 3,390 60 82,214,400 276,910,621,000 11,482 1,781.538 3,390 T/J 4,677,100 3,380 B 21,300 27 TPIA Chandra Asri Petrochemical Tbk. XRMO2X34F00000B111------------ 6,975 6,975 6,800 6,850 -125 7,522,900 51,660,540,000 3,201 1,745.565 6,875 J 1,700 6,850 T/B 17,500 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,900 21,800 20,800 21,800 900 3,565,100 75,417,735,000 5,156 25,952.381 21,800 T/J 193,300 21,400 B 200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,100 4,150 4,070 4,100 0 22,145,100 90,811,576,000 9,546 104,966.718 4,110 J 1,500 4,100 T/B 109,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,065 1,085 1,000 1,025 -40 74,958,200 77,792,573,000 9,243 263.460 1,030 J 2,182,400 1,025 T/B 810,300 Total 1,087,738,900 2,357,691,222,100 198,589 34,931,600 20,382,000 Jakarta, 09 September 2021 Trading Division