List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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------------ 1,300 1,335 1,295 1,310 10 18,952,600 24,979,458,000 3,068 1,597.561 1,315 J 105,200 1,310 T/B 19,900 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,345 1,410 1,345 1,400 55 133,762,600 185,703,540,000 11,180 127.273 1,400 T/J 1,327,500 1,395 B 43,700 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,870 4,050 3,890 3,990 120 10,808,200 43,120,432,000 4,051 3,180.018 4,000 J 54,600 3,990 T/B 6,700 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,360 2,410 2,330 2,340 -20 88,209,700 208,733,972,000 11,777 1,542.823 2,350 J 381,400 2,340 T/B 233,200 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,070 2,120 2,060 2,110 40 16,733,500 35,160,501,000 4,455 413.725 2,110 T/J 846,600 2,100 B 289,700 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 995 975 980 5 41,155,400 40,445,222,000 2,370 383.217 985 J 267,500 980 T/B 104,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,500 6,600 6,400 6,550 50 4,342,400 28,301,210,000 2,557 29,831.033 6,575 J 156,600 6,550 T/B 262,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 615 625 605 615 0 87,464,400 53,642,004,500 8,424 308.682 615 T/J 2,409,200 610 B 6,508,900 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,020 3,080 2,980 2,990 -30 35,953,900 108,187,249,000 3,758 151.745 3,000 J 30,700 2,990 T/B 144,700 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,300 8,325 8,200 8,200 -100 1,639,100 13,544,850,000 1,551 303.985 8,225 J 500 8,200 T/B 146,500 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,740 4,800 4,730 4,760 20 5,945,600 28,334,125,000 2,519 1,942.857 4,770 J 23,500 4,760 T/B 103,700 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,150 6,200 6,150 6,200 50 2,410,500 14,891,097,500 1,494 1,061.299 6,200 T/J 13,400 6,175 B 17,200 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,225 7,325 7,150 7,175 -50 4,780,200 34,487,145,000 2,556 369.718 7,175 T/J 38,600 7,150 B 383,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,600 10,950 10,500 10,650 50 2,900,500 31,173,735,000 2,327 426.000 10,675 J 11,700 10,650 T/B 400 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,875 1,925 1,875 1,915 40 9,261,300 17,675,374,000 3,132 523.510 1,915 T/J 180,500 1,910 B 109,800 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,405 1,435 1,410 1,420 15 12,157,700 17,313,479,500 2,373 13,849.605 1,420 T/J 350,900 1,415 B 182,500 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,630 2,720 2,630 2,720 90 66,025,400 176,706,694,000 7,140 709.272 2,730 J 196,500 2,720 T/B 62,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,370 2,410 2,370 2,380 10 17,892,100 42,754,265,000 1,275 140.125 2,390 J 2,400 2,380 T/B 1,289,800 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 820 830 815 830 10 41,754,400 34,366,393,500 4,304 92.222 830 T/J 620,000 825 B 278,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,120 1,135 1,105 1,105 -15 101,760,200 113,620,475,500 9,097 368.333 1,110 J 1,237,900 1,105 T/B 681,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,280 2,370 2,280 2,350 70 26,238,200 61,447,542,000 4,548 2,043.478 2,350 T/J 447,600 2,340 B 616,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,050 1,060 1,040 1,045 -5 23,348,100 24,460,673,000 2,630 196.429 1,050 J 1,124,200 1,045 T/B 570,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 480 482 478 482 2 19,152,500 9,200,211,200 2,042 1,858.206 482 T/J 2,788,000 480 B 207,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,425 8,800 8,425 8,550 125 5,395,000 46,543,402,500 3,678 2,975.155 8,550 T/J 175,700 8,525 B 39,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,025 7,125 7,000 7,025 0 1,991,500 14,040,070,000 2,072 434.344 7,050 J 22,900 7,025 T/B 58,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,530 3,590 3,520 3,590 60 66,835,200 237,937,478,000 10,188 1,886.644 3,590 T/J 4,852,400 3,580 B 42,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,375 7,400 7,225 7,250 -125 2,139,100 15,623,830,000 1,364 1,847.496 7,275 J 1,000 7,250 T/B 9,300 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,600 21,200 20,400 20,875 275 2,635,700 55,041,562,500 5,009 24,851.190 20,900 J 2,100 20,875 T/B 7,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,840 4,060 3,840 4,040 200 53,992,900 215,403,001,000 12,285 103,430.620 4,040 T/J 4,000 4,030 B 26,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,095 1,110 1,085 1,095 0 30,379,200 33,286,945,500 3,863 281.453 1,095 T/J 83,000 1,090 B 1,952,700 Total 936,017,100 1,966,125,938,200 137,087 17,756,100 14,399,800 Jakarta, 22 September 2021 Trading Division