List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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 1,385 1,375 1,375 -5 4,368,300 6,015,540,000 2,928 1,676.829 1,380 J 67,200 1,375 T/B 43,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,390 1,410 1,375 1,390 0 50,599,200 70,453,821,500 5,611 126.364 1,390 T/J 1,268,700 1,385 B 62,600 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,860 3,920 3,860 3,900 40 1,665,300 6,483,953,000 857 3,108.288 3,900 T/J 1,554,800 3,890 B 97,900 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,490 2,550 2,390 2,410 -80 163,306,000 403,445,473,000 23,157 1,588.976 2,420 J 516,200 2,410 T/B 6,759,800 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,090 2,220 2,090 2,150 60 76,950,000 166,960,922,000 17,184 421.569 2,160 J 605,500 2,150 T/B 431,500 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 995 1,005 990 1,000 5 23,383,300 23,301,382,500 2,843 391.037 1,000 T/J 216,400 995 B 221,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,650 6,450 6,550 -50 4,216,600 27,649,437,500 1,953 29,831.033 6,550 T/J 62,300 6,525 B 100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 575 585 570 575 0 54,276,300 31,275,702,500 3,687 288.605 575 T/J 691,100 570 B 8,035,100 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,000 3,000 2,960 2,970 -30 18,520,800 55,239,403,000 8,170 150.730 2,980 J 142,600 2,970 T/B 163,300 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,375 8,400 8,175 8,225 -150 6,857,300 56,459,717,500 3,731 304.912 8,225 T/J 13,400 8,200 B 82,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,960 5,050 4,850 4,860 -100 19,459,600 95,785,959,000 10,964 1,983.673 4,860 T/J 800,900 4,850 B 1,250,200 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,250 6,275 6,175 6,200 -50 3,692,500 22,937,070,000 2,299 1,061.299 6,225 J 177,200 6,200 T/B 535,200 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,525 7,675 7,200 7,275 -250 16,175,800 119,157,420,000 8,757 374.871 7,300 J 11,700 7,275 T/B 46,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,625 10,775 10,425 10,525 -100 2,340,900 24,619,157,500 2,407 421.000 10,525 T/J 5,900 10,475 B 3,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,915 1,935 1,885 1,915 0 13,739,600 26,254,427,000 4,354 523.510 1,915 T/J 251,700 1,910 B 8,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,490 1,490 1,440 1,440 -50 24,009,000 34,820,478,000 3,843 14,044.670 1,445 J 205,600 1,440 T/B 190,000 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,720 2,760 2,700 2,710 -10 32,046,500 87,607,716,000 4,256 706.664 2,720 J 3,219,900 2,710 T/B 3,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,430 2,450 2,370 2,380 -50 22,265,500 53,477,835,000 2,772 140.125 2,400 J 132,600 2,380 T/B 949,200 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 845 855 835 840 -5 47,484,800 39,959,192,000 5,550 93.333 845 J 393,100 840 T/B 115,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,100 1,135 1,100 1,130 30 158,803,500 177,453,386,000 11,120 376.667 1,135 J 4,268,900 1,130 T/B 308,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,410 2,460 2,380 2,410 0 41,284,500 99,756,192,000 7,646 2,095.652 2,410 T/J 366,300 2,400 B 116,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,060 1,080 1,030 1,035 -25 43,375,600 45,577,704,500 4,782 194.549 1,040 J 66,500 1,035 T/B 793,300 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 480 482 478 480 0 30,969,500 14,862,851,600 2,873 1,850.495 482 J 1,916,500 480 T/B 25,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,900 8,950 8,700 8,725 -175 2,516,000 22,065,140,000 2,582 3,036.050 8,750 J 700 8,725 T/B 53,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,375 7,500 7,150 7,200 -175 4,971,400 36,148,512,500 3,800 445.164 7,200 T/J 77,900 7,175 B 194,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,450 3,470 3,400 3,440 -10 58,318,700 199,803,338,000 8,285 1,807.815 3,440 T/J 3,824,900 3,430 B 6,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,000 7,500 7,000 7,475 475 9,617,400 69,792,837,500 4,910 1,904.832 7,500 J 89,900 7,475 T/B 221,000 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,650 22,000 21,550 21,650 0 4,472,000 97,157,002,500 8,062 25,773.810 21,650 T/J 128,400 21,625 B 300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,040 4,070 4,000 4,010 -30 20,730,600 83,366,022,000 8,527 102,662.570 4,010 T/J 966,600 4,000 B 3,382,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,110 1,130 1,075 1,080 -30 82,477,600 90,817,558,000 10,009 277.597 1,085 J 18,900 1,080 T/B 724,600 Total 1,042,894,100 2,288,705,151,600 187,919 22,062,300 24,824,900 Jakarta, 16 September 2021 Trading Division