List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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 1,325 1,295 1,305 -5 11,065,800 14,491,474,500 3,027 1,591.463 1,305 T/J 1,139,400 1,300 B 249,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,400 1,445 1,390 1,415 15 146,626,700 208,119,711,000 12,121 128.636 1,420 J 535,600 1,415 T/B 1,549,400 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,990 4,120 4,020 4,100 110 10,115,000 41,284,715,000 3,793 3,267.687 4,110 J 69,800 4,100 T/B 480,700 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,370 2,290 2,290 -50 153,137,400 354,891,558,000 23,885 1,509.857 2,300 J 455,200 2,290 T/B 9,273,000 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,110 2,160 2,090 2,140 30 38,513,200 82,138,685,000 7,441 419.608 2,140 T/J 18,300 2,130 B 892,600 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 980 1,015 985 995 15 32,054,900 31,977,401,500 2,794 389.082 995 T/J 765,100 990 B 701,800 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,550 6,600 6,500 6,525 -25 1,977,300 12,939,662,500 1,605 29,717.174 6,550 J 6,400 6,525 T/B 100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 615 630 605 630 15 120,609,700 74,613,452,500 7,148 316.211 630 T/J 13,753,200 625 B 1,824,200 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,990 3,030 2,970 2,980 -10 9,249,000 27,638,538,000 3,080 151.237 2,980 T/J 4,000 2,970 B 179,900 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,200 8,300 8,200 8,250 50 1,829,100 15,084,687,500 1,259 305.839 8,250 T/J 18,100 8,225 B 114,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,760 4,820 4,740 4,750 -10 8,314,000 39,595,949,000 3,967 1,938.776 4,760 J 19,900 4,750 T/B 500 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,200 6,225 6,150 6,150 -50 5,395,000 33,280,800,000 2,495 1,052.740 6,150 T/J 260,300 6,125 B 614,000 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,175 7,325 7,125 7,175 0 4,503,100 32,404,055,000 2,973 369.718 7,200 J 11,700 7,175 T/B 20,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,650 10,750 10,525 10,525 -125 962,000 10,175,090,000 1,555 421.000 10,550 J 22,500 10,525 T/B 103,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,915 1,935 1,890 1,905 -10 5,974,500 11,367,226,500 2,217 520.776 1,910 J 107,800 1,905 T/B 19,600 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,420 1,440 1,395 1,395 -25 21,547,200 30,272,764,500 3,376 13,605.774 1,400 J 33,400 1,395 T/B 68,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,720 2,750 2,640 2,650 -70 38,561,100 103,530,426,000 4,877 691.018 2,660 J 4,000 2,650 T/B 193,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,380 2,400 2,380 2,380 0 17,680,400 42,263,526,000 1,542 140.125 2,390 J 4,100 2,380 T/B 266,000 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 830 840 820 825 -5 32,885,800 27,319,530,500 5,109 91.667 825 T/J 249,900 820 B 2,203,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,105 1,135 1,105 1,130 25 121,455,700 136,251,674,000 8,260 376.667 1,130 T/J 9,245,600 1,125 B 475,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,350 2,430 2,360 2,420 70 36,159,800 86,827,868,000 5,911 2,104.348 2,420 T/J 2,291,400 2,410 B 120,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,045 1,100 1,050 1,070 25 70,720,300 76,338,805,500 6,468 201.128 1,075 J 975,700 1,070 T/B 1,301,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 482 488 478 480 -2 32,682,100 15,712,147,400 4,143 1,850.495 482 J 1,091,200 480 T/B 2,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,550 8,650 8,475 8,500 -50 3,628,100 30,984,582,500 2,376 2,957.756 8,500 T/J 5,800 8,475 B 97,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,025 7,100 7,000 7,025 0 2,150,900 15,114,750,000 1,517 434.344 7,025 T/J 219,800 7,000 B 55,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,590 3,610 3,550 3,560 -30 104,737,500 373,590,492,000 11,630 1,870.878 3,560 T/J 1,479,200 3,550 B 726,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,250 7,300 7,150 7,200 -50 2,355,300 16,958,157,500 2,081 1,834.755 7,225 J 7,300 7,200 T/B 14,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,875 21,275 20,875 21,075 200 2,550,000 53,832,412,500 4,505 25,089.286 21,075 T/J 293,800 21,050 B 10,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,040 4,080 4,010 4,050 10 30,884,400 124,880,470,000 6,338 103,686.636 4,050 T/J 103,600 4,040 B 118,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,095 1,180 1,105 1,160 65 116,616,400 134,352,339,500 13,721 298.160 1,165 J 1,135,700 1,160 T/B 212,700 Total 1,184,941,700 2,258,232,951,900 161,214 34,327,800 21,889,900 Jakarta, 23 September 2021 Trading Division