List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 1,350 1,355 1,310 1,310 -40 11,236,300 14,847,510,000 3,679 1,597.561 1,315 J 1,500 1,310 T/B 246,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,335 1,345 1,315 1,320 -15 50,111,200 66,383,523,500 6,449 120.000 1,325 J 44,800 1,320 T/B 1,148,300 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,880 3,900 3,830 3,860 -20 1,917,600 7,386,425,000 801 3,076.408 3,860 T/J 159,200 3,850 B 400 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,400 2,390 2,330 2,350 -50 82,487,500 194,017,914,000 14,222 1,549.416 2,360 J 378,900 2,350 T/B 255,100 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,150 2,150 2,070 2,080 -70 24,607,200 51,558,358,000 9,589 407.843 2,080 T/J 118,800 2,070 B 1,773,300 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,025 1,025 985 990 -35 36,025,200 35,926,124,000 3,866 387.127 990 T/J 856,100 985 B 2,955,100 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,750 6,750 6,350 6,375 -375 5,461,300 35,218,037,500 4,006 29,034.021 6,400 J 7,400 6,375 T/B 12,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 590 630 580 600 10 430,963,800 262,006,689,500 23,190 301.153 605 J 1,649,600 600 T/B 6,687,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,000 3,000 2,880 2,980 -20 11,036,600 32,602,136,000 3,921 151.237 2,980 T/J 676,200 2,970 B 3,000 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,150 8,250 8,075 8,125 -25 4,134,700 33,585,055,000 3,324 301.205 8,150 J 35,500 8,125 T/B 142,400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,850 4,900 4,760 4,810 -40 8,721,900 41,995,847,000 4,167 1,963.265 4,820 J 45,900 4,810 T/B 117,600 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,200 6,225 6,125 6,150 -50 3,568,800 21,965,270,000 2,761 1,052.740 6,175 J 92,100 6,150 T/B 509,200 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,225 7,225 7,000 7,025 -200 8,599,000 60,741,540,000 5,211 361.988 7,050 J 3,000 7,025 T/B 29,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,400 10,450 10,200 10,300 -100 886,400 9,123,022,500 1,407 412.000 10,300 T/J 8,000 10,250 B 10,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,935 1,925 1,850 1,870 -65 24,252,400 45,384,320,000 4,505 511.208 1,875 J 238,100 1,870 T/B 1,998,700 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,450 1,460 1,425 1,430 -20 9,378,600 13,463,473,000 1,717 13,947.137 1,430 T/J 415,300 1,425 B 194,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,720 2,730 2,670 2,710 -10 44,667,300 120,754,505,000 4,854 706.664 2,710 T/J 444,500 2,700 B 27,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,390 2,410 2,360 2,370 -20 18,541,400 44,237,740,000 1,145 139.536 2,380 J 20,700 2,370 T/B 660,200 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 835 835 815 825 -10 29,798,500 24,600,368,500 4,775 91.667 825 T/J 1,083,400 820 B 187,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,095 1,095 1,065 1,070 -25 63,310,800 68,044,453,500 7,027 356.667 1,070 T/J 541,400 1,065 B 5,238,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,320 2,340 2,270 2,290 -30 17,119,100 39,306,378,000 4,836 1,991.304 2,290 T/J 410,300 2,280 B 230,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,050 1,065 1,015 1,025 -25 31,524,600 32,558,396,000 4,124 192.669 1,025 T/J 659,200 1,020 B 932,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 478 480 470 472 -6 19,571,800 9,253,506,000 1,935 1,819.654 474 J 791,700 472 T/B 39,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,675 8,700 8,450 8,500 -175 4,232,000 36,061,017,500 3,647 2,957.756 8,525 J 42,400 8,500 T/B 200,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,100 7,125 6,825 6,875 -225 4,551,300 31,596,517,500 3,798 425.069 6,900 J 59,100 6,875 T/B 136,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,530 3,520 3,460 3,520 -10 83,985,100 293,611,181,000 13,182 1,849.857 3,530 J 5,435,900 3,520 T/B 117,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,450 7,450 7,150 7,250 -200 9,348,800 67,839,615,000 1,889 1,847.496 7,275 J 24,000 7,250 T/B 8,200 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,500 20,900 20,500 20,575 75 2,430,500 50,078,367,500 4,513 24,494.048 20,600 J 500 20,575 T/B 12,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,950 3,960 3,860 3,880 -70 25,006,900 97,413,915,000 11,085 99,334.357 3,880 T/J 3,500 3,870 B 173,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,095 1,105 1,065 1,065 -30 44,845,400 48,404,430,500 6,230 273.742 1,070 J 81,900 1,065 T/B 1,405,600 Total 1,112,322,000 1,889,965,636,000 165,855 14,328,900 25,453,600 Jakarta, 20 September 2021 Trading Division