List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 10 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------------ 1,400 1,405 1,380 1,380 -20 6,538,700 9,049,648,000 2,027 1,682.927 1,380 T/J 360,500 1,375 B 1,528,700 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,365 1,375 1,345 1,350 -15 61,919,000 84,153,765,500 6,140 122.727 1,350 T/J 126,300 1,345 B 1,390,100 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,770 3,770 3,730 3,740 -30 1,881,200 7,045,447,000 835 2,980.768 3,740 T/J 23,800 3,730 B 37,500 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,440 2,630 2,470 2,590 150 423,200,100 1,081,960,249,000 48,472 1,707.655 2,590 T/J 16,852,500 2,580 B 891,000 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,040 2,120 2,030 2,090 50 32,636,900 67,966,246,000 10,604 409.804 2,090 T/J 489,200 2,080 B 1,434,000 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,010 1,015 990 1,005 -5 30,321,100 30,319,469,500 3,484 392.993 1,005 T/J 737,700 1,000 B 128,200 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,700 6,450 6,675 75 5,451,100 36,226,267,500 3,334 30,400.328 6,675 T/J 343,500 6,650 B 7,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 575 590 565 585 10 89,304,800 51,670,888,000 4,688 293.625 590 J 3,320,700 585 T/B 1,454,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,650 2,730 2,620 2,690 40 15,163,300 40,749,167,000 3,380 136.520 2,690 T/J 651,700 2,680 B 39,700 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,525 8,525 8,450 8,500 -25 1,793,900 15,219,040,000 1,391 315.107 8,500 T/J 315,200 8,475 B 900 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,100 5,325 5,125 5,150 50 34,106,900 177,673,180,000 5,659 2,102.041 5,150 T/J 976,500 5,125 B 681,400 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,275 6,300 6,225 6,225 -50 3,664,000 22,880,785,000 2,755 1,065.578 6,250 J 40,500 6,225 T/B 119,100 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,900 7,950 7,750 7,900 0 4,177,400 32,781,960,000 3,539 407.076 7,900 T/J 227,300 7,875 B 16,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 10,700 10,750 10,525 10,750 50 1,488,200 15,869,705,000 1,775 430.000 10,750 T/J 75,000 10,650 B 1,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,850 1,895 1,840 1,890 40 12,540,600 23,530,829,000 3,045 516.676 1,895 J 1,284,100 1,890 T/B 25,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,490 1,495 1,460 1,470 -20 21,709,100 31,963,205,500 4,219 14,337.267 1,475 J 1,387,300 1,470 T/B 1,978,900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,770 2,880 2,760 2,820 50 68,407,300 193,276,959,000 8,434 735.348 2,830 J 535,700 2,820 T/B 211,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,370 2,410 2,350 2,400 30 20,173,000 48,187,416,000 1,632 141.303 2,410 J 147,600 2,400 T/B 944,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 855 860 845 855 0 39,507,100 33,750,980,500 4,285 95.000 855 T/J 1,004,900 850 B 111,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,045 1,060 1,045 1,055 10 53,477,500 56,213,617,000 5,523 351.667 1,055 T/J 2,721,100 1,050 B 1,238,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,340 2,360 2,310 2,350 10 26,774,900 62,694,620,000 5,383 2,043.478 2,350 T/J 130,500 2,340 B 64,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 985 1,015 985 995 10 24,748,500 24,723,290,000 3,076 187.030 1,000 J 224,500 995 T/B 1,781,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 466 472 466 466 0 24,787,600 11,619,149,000 3,025 1,796.523 468 J 455,400 466 T/B 254,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,750 8,900 8,675 8,900 150 3,096,500 27,328,850,000 2,184 3,096.945 8,925 J 46,700 8,900 T/B 23,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,625 7,675 7,550 7,600 -25 1,642,000 12,482,847,500 1,272 469.895 7,625 J 29,200 7,600 T/B 14,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,390 3,390 3,320 3,330 -60 52,115,300 174,258,711,000 8,203 1,750.007 3,340 J 10,600 3,330 T/B 1,155,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 6,850 7,200 6,850 7,200 350 6,005,000 42,332,760,000 3,575 1,834.755 7,225 J 14,300 7,200 T/B 129,100 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,800 21,700 21,150 21,225 -575 2,663,900 56,710,017,500 3,784 25,267.857 21,225 T/J 11,500 21,200 B 41,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,100 4,150 4,080 4,080 -20 14,311,100 58,627,736,000 5,195 104,454.685 4,090 J 2,069,500 4,080 T/B 70,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,025 1,050 1,015 1,020 -5 57,275,700 58,928,922,000 5,246 262.175 1,025 J 327,300 1,020 T/B 1,933,500 Total 1,140,881,700 2,590,195,727,500 166,164 34,940,600 17,709,400 Jakarta, 10 September 2021 Trading Division