List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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------------ 1,305 1,310 1,285 1,290 -15 18,472,100 23,845,600,000 3,720 1,573.171 1,290 T/J 2,411,500 1,285 B 3,118,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,415 1,515 1,425 1,500 85 303,647,800 451,754,139,000 20,512 136.364 1,505 J 102,800 1,500 T/B 13,682,300 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 4,100 4,240 4,080 4,130 30 13,046,200 54,376,079,000 4,455 3,291.597 4,130 T/J 1,519,100 4,120 B 200 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,290 2,340 2,280 2,290 0 159,085,400 366,793,846,000 21,383 1,509.857 2,300 J 235,000 2,290 T/B 6,088,400 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,140 2,170 2,100 2,110 -30 33,830,500 72,304,903,000 9,098 413.725 2,120 J 674,900 2,110 T/B 624,900 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 995 1,005 965 975 -20 35,103,700 34,398,804,000 3,574 381.261 975 T/J 67,900 970 B 901,800 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,525 6,600 6,400 6,600 75 3,600,600 23,481,160,000 2,292 30,058.751 6,600 T/J 513,300 6,500 B 300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 630 635 615 620 -10 137,877,200 86,151,799,000 7,209 311.192 625 J 929,500 620 T/B 10,089,700 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,980 3,000 2,920 2,950 -30 9,800,500 28,959,052,000 3,079 149.715 2,960 J 15,500 2,950 T/B 211,000 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,250 8,300 8,175 8,300 50 2,634,400 21,718,162,500 2,162 307.692 8,300 T/J 29,700 8,275 B 100 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,750 4,820 4,700 4,710 -40 16,387,600 77,952,635,000 11,881 1,922.449 4,720 J 1,800 4,710 T/B 1,183,100 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,150 6,200 6,100 6,150 0 6,243,600 38,299,037,500 3,369 1,052.740 6,150 T/J 47,400 6,125 B 57,300 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,175 7,225 7,025 7,025 -150 5,875,400 41,585,277,500 3,945 361.988 7,050 J 373,000 7,025 T/B 160,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,525 10,675 10,500 10,500 -25 1,658,300 17,474,735,000 2,021 420.000 10,525 J 500 10,500 T/B 109,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,905 1,915 1,845 1,860 -45 13,218,900 24,685,156,500 4,558 508.475 1,870 J 94,100 1,860 T/B 104,300 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,395 1,425 1,385 1,400 5 19,823,600 27,646,909,000 3,071 13,654.540 1,400 T/J 4,256,800 1,395 B 10,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,650 2,680 2,630 2,650 0 67,232,400 178,591,285,000 7,017 691.018 2,660 J 1,200 2,650 T/B 1,600,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,380 2,410 2,360 2,400 20 21,354,800 50,844,579,000 2,357 141.303 2,400 T/J 81,700 2,390 B 100 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 825 830 810 815 -10 54,837,700 44,916,162,500 8,251 90.556 820 J 558,000 815 T/B 1,285,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,130 1,145 1,115 1,125 -5 113,150,900 127,520,550,500 7,488 375.000 1,125 T/J 2,923,800 1,120 B 7,083,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,420 2,510 2,440 2,450 30 60,322,600 149,320,370,000 13,278 2,130.435 2,460 J 377,500 2,450 T/B 313,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,070 1,090 1,050 1,060 -10 27,425,000 29,205,624,000 3,842 199.248 1,065 J 147,900 1,060 T/B 119,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 480 484 478 482 2 26,477,000 12,719,884,600 2,649 1,858.206 482 T/J 770,800 480 B 82,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,500 8,625 8,275 8,300 -200 8,569,600 71,698,325,000 4,679 2,888.162 8,300 T/J 8,800 8,275 B 242,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,025 7,025 6,875 6,900 -125 3,170,500 21,974,092,500 2,817 426.615 6,925 J 1,600 6,900 T/B 147,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,560 3,580 3,540 3,560 0 72,224,500 256,941,311,000 7,277 1,870.878 3,560 T/J 26,430,100 3,550 B 134,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,300 7,175 7,200 0 1,818,900 13,124,947,500 1,733 1,834.755 7,200 T/J 800 7,175 B 75,300 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,075 22,100 21,400 22,075 1,000 10,687,800 234,421,507,500 9,509 26,279.762 22,075 T/J 39,900 22,050 B 1,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,050 4,060 3,950 3,970 -80 28,440,200 113,358,022,000 7,232 101,638.505 3,970 T/J 91,200 3,960 B 215,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,160 1,175 1,145 1,160 0 67,525,700 78,182,698,500 7,268 298.160 1,165 J 1,726,900 1,160 T/B 245,200 Total 1,343,543,400 2,774,246,654,600 191,726 44,433,000 47,889,600 Jakarta, 24 September 2021 Trading Division