List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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------------ 1,385 1,410 1,385 1,395 10 9,725,900 13,594,920,500 1,977 1,701.220 1,400 J 212,100 1,395 T/B 9,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,340 1,395 1,345 1,385 45 98,476,700 135,586,235,500 8,773 125.909 1,385 T/J 1,767,500 1,380 B 329,300 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,780 3,920 3,790 3,900 120 8,245,300 31,881,349,000 2,464 3,108.288 3,900 T/J 89,700 3,890 B 6,800 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,520 2,500 2,440 2,470 -50 139,289,700 343,416,409,000 16,221 1,628.536 2,480 J 2,515,300 2,470 T/B 3,592,900 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,130 2,170 2,100 2,120 -10 36,000,300 76,647,897,000 10,269 415.686 2,120 T/J 683,500 2,110 B 901,800 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,010 1,035 1,005 1,010 0 38,081,000 38,873,594,000 4,673 394.948 1,015 J 146,800 1,005 B 115,300 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,750 6,575 6,600 0 4,192,400 27,840,687,500 2,794 30,058.751 6,625 J 1,000 6,600 T/B 224,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 585 600 570 570 -15 88,888,600 51,817,479,500 7,326 286.096 575 J 131,600 570 T/B 14,917,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,710 3,040 2,700 2,950 240 116,986,300 340,877,503,000 25,981 149.715 2,950 T/J 183,000 2,940 B 267,700 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,425 8,475 8,400 8,450 25 1,167,000 9,831,497,500 1,516 313.253 8,450 T/J 6,100 8,425 B 6,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,075 5,075 5,000 5,025 -50 4,113,800 20,703,672,500 2,247 2,051.020 5,050 J 56,200 5,025 T/B 362,500 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,225 6,275 6,175 6,175 -50 3,388,600 20,978,925,000 2,336 1,057.019 6,200 J 21,900 6,175 T/B 2,278,900 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,850 7,950 7,800 7,875 25 3,973,800 31,184,320,000 2,500 405.788 7,900 J 84,600 7,875 T/B 72,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 10,550 10,750 10,475 10,700 150 1,826,200 19,269,397,500 2,686 428.000 10,725 J 16,000 10,700 T/B 79,600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,920 1,990 1,920 1,950 30 25,916,400 50,903,993,000 5,631 533.078 1,955 J 20,800 1,950 T/B 174,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,470 1,480 1,445 1,480 10 23,492,600 34,448,047,000 3,629 14,434.800 1,480 T/J 833,700 1,475 B 4,000 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,810 2,840 2,710 2,740 -70 40,136,600 111,445,071,000 6,122 714.487 2,750 J 103,600 2,740 T/B 127,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,370 2,420 2,350 2,420 50 22,749,200 54,184,383,000 1,984 142.480 2,420 T/J 283,000 2,410 B 150,000 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 885 890 855 860 -25 82,441,400 71,681,584,500 7,897 95.556 865 J 3,407,100 860 T/B 225,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,050 1,120 1,055 1,110 60 338,274,000 370,402,350,500 20,744 370.000 1,110 T/J 9,287,200 1,105 B 2,460,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,330 2,380 2,340 2,370 40 31,209,400 73,832,829,000 5,352 2,060.870 2,380 J 1,882,300 2,370 T/B 24,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 995 1,045 1,000 1,010 15 47,819,600 48,714,743,000 4,748 189.850 1,015 J 290,900 1,010 T/B 377,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 462 484 466 478 16 70,643,600 33,720,231,400 5,837 1,842.785 478 T/J 698,700 476 B 116,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,900 8,975 8,850 8,900 0 2,645,700 23,559,175,000 2,369 3,096.945 8,925 J 116,200 8,900 T/B 61,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,625 7,675 7,550 7,625 0 2,243,200 17,098,985,000 1,864 471.441 7,650 J 60,800 7,625 T/B 119,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,350 3,450 3,350 3,440 90 166,002,100 566,590,372,000 18,148 1,807.815 3,440 T/J 10,272,100 3,430 B 80,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,050 7,100 6,800 7,075 25 8,434,100 58,668,485,000 4,089 1,802.901 7,075 T/J 112,900 7,050 B 22,300 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,875 21,450 20,900 21,400 525 4,268,900 90,571,452,500 6,919 25,476.190 21,400 T/J 29,600 21,375 B 600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,040 4,090 4,030 4,050 10 15,456,600 62,642,787,000 5,733 103,686.636 4,060 J 354,900 4,050 T/B 315,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,020 1,075 1,020 1,035 15 67,644,400 70,675,972,500 7,158 266.031 1,040 J 122,600 1,035 T/B 85,000 Total 1,503,733,400 2,901,644,348,900 199,987 33,791,700 27,510,100 Jakarta, 14 September 2021 Trading Division