List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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------------ 1,395 1,400 1,375 1,380 -15 5,958,400 8,214,373,000 2,360 1,682.927 1,380 T/J 93,100 1,375 B 355,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,385 1,410 1,365 1,390 5 136,898,100 190,844,309,500 9,508 126.364 1,395 J 1,007,100 1,385 B 592,500 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,900 3,900 3,820 3,860 -40 1,955,800 7,525,691,000 923 3,076.408 3,860 T/J 26,400 3,850 B 37,900 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,470 2,530 2,460 2,490 20 110,525,900 275,729,008,000 12,807 1,641.722 2,500 J 1,206,900 2,490 T/B 2,570,100 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,120 2,130 2,090 2,090 -30 18,992,900 39,967,458,000 6,951 409.804 2,100 J 1,115,700 2,090 T/B 396,700 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,010 1,015 990 995 -15 34,988,400 34,985,219,000 3,368 389.082 995 T/J 397,600 990 B 2,040,900 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,700 6,500 6,600 0 4,378,900 28,875,705,000 2,324 30,058.751 6,600 T/J 2,559,300 6,575 B 700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 570 585 560 575 5 146,703,000 84,021,873,500 8,295 288.605 575 T/J 7,385,100 570 B 12,439,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,950 3,040 2,920 3,000 50 43,293,600 129,689,339,000 10,625 152.252 3,000 T/J 10,400 2,990 B 307,600 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,450 8,450 8,350 8,375 -75 5,544,500 46,415,275,000 2,309 310.473 8,375 T/J 107,100 8,350 B 16,900 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,025 5,050 4,950 4,960 -65 12,099,000 60,417,230,500 4,830 2,024.490 4,970 J 23,000 4,960 T/B 494,500 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,175 6,250 6,175 6,250 75 4,024,900 25,036,532,500 1,952 1,069.857 6,250 T/J 133,200 6,225 B 1,800 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,875 7,850 7,500 7,525 -350 13,968,500 106,498,457,500 8,169 387.753 7,525 T/J 141,800 7,500 B 844,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,700 10,800 10,575 10,625 -75 1,299,400 13,882,695,000 1,776 425.000 10,650 J 3,000 10,625 T/B 114,400 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,950 1,955 1,905 1,915 -35 13,824,400 26,654,269,500 4,324 523.510 1,915 T/J 76,500 1,910 B 158,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,480 1,490 1,450 1,490 10 19,610,700 29,018,029,500 3,220 14,532.332 1,490 T/J 2,794,400 1,485 B 500 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,740 2,760 2,700 2,720 -20 43,746,400 119,330,461,000 5,675 709.272 2,730 J 130,500 2,720 T/B 208,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,420 2,450 2,380 2,430 10 22,151,400 53,380,146,000 2,582 143.069 2,430 T/J 78,400 2,420 B 1,000,900 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 860 865 840 845 -15 48,524,800 41,223,072,000 5,695 93.889 845 T/J 1,907,000 840 B 7,526,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,110 1,115 1,095 1,100 -10 144,877,900 159,943,061,500 9,680 366.667 1,105 J 1,503,800 1,100 T/B 7,030,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,370 2,430 2,350 2,410 40 38,499,200 92,553,040,000 7,119 2,095.652 2,420 J 1,482,400 2,410 T/B 649,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,010 1,070 1,000 1,060 50 67,998,000 71,067,328,000 6,619 199.248 1,065 J 299,000 1,060 T/B 1,219,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 478 484 474 480 2 51,993,200 24,940,345,200 4,599 1,850.495 482 J 1,422,900 480 T/B 28,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,900 9,100 8,850 8,900 0 3,955,800 35,391,530,000 2,505 3,096.945 8,925 J 15,100 8,900 T/B 109,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,625 7,650 7,375 7,375 -250 3,640,000 27,225,225,000 2,972 455.984 7,400 J 36,700 7,375 T/B 165,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,440 3,450 3,410 3,450 10 73,158,300 251,559,802,000 10,407 1,813.070 3,450 T/J 865,200 3,440 B 27,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,075 7,050 6,925 7,000 -75 2,560,100 17,881,637,500 1,677 1,783.789 7,000 T/J 41,300 6,975 B 12,700 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,400 21,650 21,125 21,650 250 2,858,800 61,209,895,000 4,430 25,773.810 21,650 T/J 119,400 21,400 B 5,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,050 4,080 4,030 4,040 -10 16,681,800 67,536,368,000 5,702 103,430.620 4,050 J 173,000 4,040 T/B 939,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,035 1,110 1,020 1,110 75 128,503,200 138,849,306,000 10,857 285.308 1,115 J 905,000 1,110 T/B 831,900 Total 1,223,215,300 2,269,866,682,700 164,260 26,060,300 40,126,900 Jakarta, 15 September 2021 Trading Division