List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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------------ 1,310 1,320 1,295 1,300 -10 8,764,600 11,395,525,000 2,350 1,585.366 1,300 T/J 1,396,100 1,295 B 1,947,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,320 1,360 1,305 1,345 25 64,966,900 86,652,768,500 6,465 122.273 1,350 J 378,200 1,345 T/B 1,000 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,860 3,900 3,800 3,870 10 3,655,400 14,161,452,000 1,848 3,084.378 3,870 T/J 469,700 3,860 B 1,500 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,350 2,370 2,300 2,360 10 66,014,000 154,383,021,000 10,370 1,556.010 2,370 J 342,400 2,360 T/B 1,448,400 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,110 2,030 2,070 -10 12,422,100 25,721,785,000 6,028 405.882 2,080 J 145,600 2,070 T/B 563,500 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 990 985 965 975 -15 26,237,800 25,590,986,000 3,143 381.261 975 T/J 15,900 970 B 1,101,300 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,375 6,500 6,300 6,500 125 3,866,600 24,826,025,000 2,124 29,603.316 6,500 T/J 30,000 6,475 B 1,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 600 620 585 615 15 231,499,600 139,749,907,500 13,616 308.682 615 T/J 6,845,200 610 B 8,240,700 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,980 3,080 2,920 3,020 40 34,245,200 103,139,821,000 7,010 153.267 3,030 J 196,300 3,020 T/B 1,761,700 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,125 8,375 8,100 8,300 175 3,757,800 31,031,182,500 2,376 307.692 8,325 J 1,400 8,300 T/B 6,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,810 4,790 4,710 4,740 -70 9,478,000 44,832,909,000 4,208 1,934.694 4,750 J 27,900 4,740 T/B 1,390,700 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,150 6,175 6,100 6,150 0 3,730,100 22,891,360,000 2,294 1,052.740 6,175 J 5,300 6,150 T/B 116,800 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,025 7,275 6,800 7,225 200 10,583,000 75,028,657,500 5,583 372.294 7,250 J 60,600 7,225 T/B 16,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,300 10,700 10,225 10,600 300 2,518,400 26,531,952,500 2,347 424.000 10,650 J 22,900 10,600 T/B 376,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,870 1,895 1,810 1,875 5 11,814,000 21,997,136,000 2,908 512.575 1,880 J 34,500 1,875 T/B 168,800 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,430 1,450 1,405 1,405 -25 14,673,100 20,860,255,500 2,433 13,703.306 1,410 J 6,700 1,405 T/B 1,323,600 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,710 2,710 2,580 2,630 -80 26,958,700 70,880,929,000 5,866 685.803 2,640 J 447,900 2,630 T/B 458,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,370 2,390 2,330 2,370 0 17,842,600 42,219,345,000 1,612 139.536 2,380 J 62,300 2,370 T/B 187,700 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 825 830 810 820 -5 60,051,000 49,270,027,500 5,328 91.111 825 J 406,700 820 T/B 550,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,070 1,125 1,065 1,120 50 228,276,000 250,472,567,000 13,606 373.333 1,120 T/J 1,105,700 1,115 B 736,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,290 2,300 2,230 2,280 -10 25,481,900 57,862,293,000 4,144 1,982.609 2,290 J 1,112,400 2,280 T/B 876,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,025 1,050 1,005 1,050 25 31,995,700 33,081,098,500 3,562 197.368 1,055 J 645,100 1,050 T/B 698,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 472 482 466 480 8 30,230,300 14,384,055,200 3,334 1,850.495 480 T/J 81,800 478 B 25,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,500 8,575 8,275 8,425 -75 6,298,300 53,084,992,500 3,930 2,931.658 8,450 J 20,000 8,425 T/B 783,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 6,875 7,075 6,725 7,025 150 4,081,500 28,364,990,000 2,567 434.344 7,050 J 22,600 7,025 T/B 92,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,520 3,560 3,480 3,530 10 95,848,100 337,230,417,000 11,051 1,855.112 3,530 T/J 1,486,900 3,520 B 425,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,250 7,375 7,100 7,375 125 1,614,600 11,696,057,500 1,205 1,879.350 7,400 J 65,500 7,350 B 7,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,575 20,650 20,375 20,600 25 1,535,900 31,570,045,000 2,818 24,523.810 20,600 T/J 160,400 20,575 B 22,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,880 3,870 3,800 3,840 -40 27,510,700 105,476,274,000 9,494 98,310.292 3,850 J 388,600 3,840 T/B 315,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,065 1,105 1,035 1,095 30 50,861,600 54,924,947,000 5,889 281.453 1,100 J 993,800 1,095 T/B 1,098,500 Total 1,116,813,500 1,969,312,782,200 149,509 16,978,400 24,742,600 Jakarta, 21 September 2021 Trading Division