List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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------------ 1,380 1,390 1,380 1,385 5 3,300,800 4,574,500,000 1,232 1,689.024 1,385 T/J 137,400 1,380 B 943,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,350 1,350 1,330 1,340 -10 26,391,100 35,326,372,000 3,724 121.818 1,340 T/J 947,000 1,335 B 806,600 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,740 3,780 3,730 3,780 40 2,041,300 7,679,228,000 889 3,012.648 3,780 T/J 22,300 3,770 B 1,200 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,590 2,590 2,480 2,520 -70 131,318,700 333,676,917,000 16,254 1,661.502 2,530 J 1,017,800 2,520 T/B 1,118,600 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,090 2,130 2,070 2,130 40 38,031,400 79,993,215,000 9,654 417.647 2,140 J 1,269,600 2,130 T/B 955,800 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,005 1,010 985 1,010 5 21,301,800 21,250,047,500 2,315 394.948 1,010 T/J 1,117,900 1,005 B 700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,675 6,650 6,450 6,600 -75 3,497,500 22,939,702,500 2,065 30,058.751 6,600 T/J 18,600 6,575 B 1,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 585 590 580 585 0 29,416,400 17,173,664,500 3,471 293.625 590 J 1,691,600 585 T/B 270,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,690 2,720 2,660 2,710 20 17,860,500 48,115,049,000 3,050 137.535 2,710 T/J 2,815,600 2,700 B 238,200 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,500 8,475 8,375 8,425 -75 2,351,900 19,774,192,500 1,573 312.326 8,425 T/J 85,000 8,400 B 48,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,150 5,125 5,000 5,075 -75 7,968,900 40,303,625,000 2,583 2,071.429 5,100 J 174,200 5,075 T/B 57,600 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,225 6,250 6,175 6,225 0 1,815,700 11,267,492,500 1,673 1,065.578 6,225 T/J 43,900 6,200 B 173,100 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,900 7,925 7,800 7,850 -50 2,326,500 18,236,872,500 1,880 404.499 7,850 T/J 25,300 7,825 B 32,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 10,750 10,750 10,450 10,550 -200 1,171,000 12,349,932,500 1,634 422.000 10,575 J 6,000 10,550 T/B 13,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,890 1,930 1,870 1,920 30 10,779,700 20,533,641,000 3,491 524.877 1,925 J 212,500 1,920 T/B 5,204,500 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,470 1,470 1,440 1,470 0 8,362,500 12,219,987,000 1,796 14,337.267 1,470 T/J 458,500 1,465 B 100 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,820 2,870 2,760 2,810 -10 44,252,700 125,146,189,000 4,762 732.740 2,810 T/J 81,700 2,800 B 154,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,400 2,400 2,340 2,370 -30 23,950,600 56,606,635,000 2,000 139.536 2,380 J 17,300 2,370 T/B 2,500 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 855 890 850 885 30 67,978,900 59,090,884,500 7,045 98.333 885 T/J 4,950,000 880 B 2,321,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,055 1,060 1,040 1,050 -5 51,176,400 53,656,109,500 4,624 350.000 1,055 J 2,259,600 1,050 T/B 3,937,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,350 2,350 2,310 2,330 -20 11,547,300 26,888,327,000 2,641 2,026.087 2,330 T/J 764,800 2,320 B 93,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 995 1,010 985 995 0 16,748,100 16,674,438,000 2,370 187.030 1,000 J 95,900 995 T/B 311,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 466 466 456 462 -4 21,554,600 9,947,231,200 2,193 1,781.102 464 J 455,200 462 T/B 494,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,900 8,925 8,725 8,900 0 1,052,200 9,298,010,000 1,285 3,096.945 8,925 J 44,100 8,900 T/B 613,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,600 7,675 7,575 7,625 25 1,720,200 13,103,267,500 1,097 471.441 7,650 J 110,500 7,625 T/B 31,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,330 3,350 3,300 3,350 20 45,547,200 151,682,908,000 7,356 1,760.517 3,350 T/J 319,400 3,340 B 295,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,225 6,900 7,050 -150 8,514,700 59,782,470,000 3,589 1,796.531 7,075 J 12,000 7,050 T/B 251,700 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,225 21,200 20,725 20,875 -350 3,268,500 68,185,830,000 6,590 24,851.190 20,875 T/J 80,500 20,800 B 8,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,080 4,100 4,030 4,040 -40 16,431,100 66,507,067,000 6,879 103,430.620 4,050 J 249,600 4,040 T/B 803,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,020 1,035 1,005 1,020 0 29,907,100 30,426,093,000 3,825 262.175 1,025 J 295,500 1,020 T/B 290,400 Total 651,585,300 1,452,409,898,200 113,540 19,779,300 19,474,100 Jakarta, 13 September 2021 Trading Division