List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 1,375 1,385 1,350 1,350 -25 16,531,100 22,371,462,000 1,756 1,646.341 1,365 J 2,000 1,350 T/B 41,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,390 1,370 1,315 1,335 -55 101,975,300 136,782,667,000 8,963 121.364 1,340 J 872,100 1,335 T/B 1,144,300 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,900 3,900 3,850 3,880 -20 7,295,600 28,238,683,000 1,484 3,092.348 3,880 T/J 73,800 3,870 B 1,100 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,410 2,430 2,370 2,400 -10 61,535,600 147,714,236,000 10,363 1,582.383 2,410 J 17,800 2,400 T/B 2,500,200 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,150 2,180 2,120 2,150 0 41,364,900 88,626,781,000 7,603 421.569 2,150 T/J 1,436,500 2,140 B 174,800 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,000 1,025 995 1,025 25 41,619,100 42,099,062,500 3,410 400.813 1,025 T/J 2,297,400 1,010 B 89,900 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,550 6,750 6,450 6,750 200 9,478,500 63,339,790,000 2,675 30,741.905 6,750 T/J 2,021,400 6,675 B 5,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 575 590 565 590 15 119,534,800 69,573,833,000 5,006 296.134 595 J 3,783,900 590 T/B 8,004,500 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,970 3,030 2,960 3,000 30 33,427,400 100,016,852,000 8,246 152.252 3,000 T/J 603,000 2,990 B 600 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,225 8,225 8,150 8,150 -75 4,816,000 39,352,990,000 2,648 302.132 8,175 J 100 8,150 T/B 493,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,860 4,920 4,820 4,850 -10 11,581,900 56,328,475,000 4,162 1,979.592 4,860 J 48,400 4,850 T/B 186,900 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,200 6,225 6,150 6,200 0 9,684,300 59,948,090,000 3,597 1,061.299 6,225 J 695,700 6,200 T/B 100 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,275 7,375 7,200 7,225 -50 13,516,900 98,210,290,000 5,406 372.294 7,225 T/J 370,700 7,200 B 720,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,525 10,500 10,300 10,400 -125 2,354,000 24,461,362,500 1,865 416.000 10,425 J 1,600 10,400 T/B 223,600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,915 1,970 1,900 1,935 20 24,375,300 47,212,444,500 8,085 528.978 1,935 T/J 221,800 1,930 B 362,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,440 1,460 1,435 1,450 10 30,924,100 44,797,025,000 3,481 14,142.202 1,455 J 1,180,300 1,450 T/B 68,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,710 2,780 2,660 2,720 10 103,240,300 280,726,262,000 7,564 709.272 2,750 J 135,400 2,720 T/B 187,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,380 2,420 2,370 2,390 10 22,258,000 53,452,735,000 1,740 140.714 2,400 J 21,200 2,390 T/B 212,900 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 840 845 830 835 -5 50,604,700 42,334,252,500 5,479 92.778 840 J 372,900 835 T/B 543,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,130 1,125 1,085 1,095 -35 171,822,600 188,994,760,000 12,053 365.000 1,100 J 1,477,400 1,095 T/B 5,841,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,410 2,370 2,300 2,320 -90 51,739,300 120,532,521,000 9,043 2,017.391 2,340 J 487,300 2,320 T/B 213,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,035 1,085 1,030 1,050 15 57,100,800 60,409,627,000 5,425 197.368 1,055 J 107,800 1,050 T/B 583,300 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 480 482 474 478 -2 33,901,100 16,256,651,000 2,415 1,842.785 480 J 282,700 478 T/B 10,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,725 8,725 8,525 8,675 -50 7,364,600 63,551,187,500 3,630 3,018.651 8,675 T/J 537,300 8,650 B 2,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,200 7,250 7,075 7,100 -100 6,804,000 48,589,925,000 3,246 438.981 7,100 T/J 128,800 7,075 B 249,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,440 3,530 3,390 3,530 90 117,573,100 409,188,352,000 13,044 1,855.112 3,530 T/J 17,589,100 3,520 B 1,454,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,475 7,575 7,300 7,450 -25 4,208,500 31,339,952,500 2,774 1,898.462 7,475 J 24,500 7,450 T/B 145,700 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,650 21,375 20,500 20,500 -1,150 10,581,300 219,852,700,000 7,372 24,404.762 20,650 J 10,300 20,500 T/B 115,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,010 4,020 3,950 3,950 -60 42,311,400 167,756,028,000 13,970 101,126.472 3,960 J 75,200 3,950 T/B 360,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,080 1,140 1,075 1,095 15 94,826,600 105,035,912,000 9,801 281.453 1,100 J 734,600 1,095 T/B 746,300 Total 1,304,351,100 2,877,094,909,000 176,306 35,611,000 24,684,300 Jakarta, 17 September 2021 Trading Division