List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 1,290 1,295 1,255 1,255 -35 22,574,000 28,538,232,000 5,360 1,530.488 1,260 J 8,700 1,255 T/B 3,089,400 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,500 1,560 1,505 1,510 10 158,865,800 243,137,790,000 19,682 137.273 1,510 T/J 524,500 1,505 B 1,709,100 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 4,130 4,200 4,100 4,130 0 5,494,500 22,716,396,000 2,915 3,291.597 4,130 T/J 46,100 4,120 B 1,500 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,290 2,330 2,280 2,290 0 52,714,300 121,155,313,000 12,645 1,509.857 2,300 J 516,600 2,290 T/B 32,871,600 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,110 2,140 2,070 2,070 -40 26,093,100 54,690,176,000 8,389 405.882 2,080 J 698,000 2,070 T/B 2,644,200 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 980 955 965 -10 22,980,700 22,173,259,500 2,902 377.351 970 J 1,044,800 960 B 529,600 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,600 6,375 6,525 -75 4,698,700 30,349,475,000 3,033 29,717.174 6,525 T/J 152,500 6,500 B 50,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 620 630 605 605 -15 73,276,400 44,880,462,000 4,406 303.663 610 J 306,700 605 T/B 7,327,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,950 3,000 2,820 2,890 -60 40,972,800 120,208,223,000 8,374 146.670 2,890 T/J 237,200 2,880 B 16,400 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,300 8,350 8,200 8,350 50 5,104,700 42,337,372,500 2,450 309.546 8,350 T/J 6,700 8,275 B 200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,710 4,750 4,650 4,660 -50 8,843,900 41,466,776,000 7,232 1,902.041 4,670 J 26,500 4,660 T/B 237,100 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,150 6,175 6,100 6,100 -50 4,794,800 29,308,000,000 2,996 1,044.181 6,125 J 16,500 6,100 T/B 21,000 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,025 7,150 7,050 7,100 75 2,797,700 19,819,192,500 2,089 365.853 7,125 J 71,600 7,100 T/B 34,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,500 10,600 10,425 10,575 75 1,105,900 11,635,785,000 1,439 423.000 10,575 T/J 12,700 10,550 B 100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,860 1,890 1,820 1,845 -15 15,670,900 29,033,034,500 4,375 504.374 1,845 T/J 110,400 1,840 B 73,400 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,400 1,410 1,390 1,400 0 10,494,500 14,680,494,500 2,124 13,654.540 1,400 T/J 756,300 1,395 B 40,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,650 2,740 2,620 2,650 0 55,295,400 148,610,928,000 7,065 691.018 2,660 J 184,800 2,650 T/B 8,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,400 2,400 2,350 2,360 -40 21,378,500 50,655,107,000 1,657 138.948 2,370 J 127,800 2,360 T/B 420,700 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 815 825 810 815 0 31,391,900 25,584,980,500 5,474 90.556 820 J 1,476,600 815 T/B 1,131,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,125 1,175 1,125 1,165 40 199,049,800 230,728,253,500 13,900 388.333 1,170 J 8,235,400 1,165 T/B 6,396,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,450 2,510 2,440 2,460 10 28,935,900 71,402,075,000 6,466 2,139.130 2,470 J 478,700 2,460 T/B 154,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,060 1,100 1,065 1,075 15 28,251,200 30,484,940,500 3,109 202.068 1,080 J 1,737,400 1,075 T/B 1,319,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 482 484 480 482 0 11,374,600 5,476,027,800 1,884 1,858.206 484 J 2,687,800 482 T/B 423,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,300 8,450 8,150 8,200 -100 5,943,400 49,093,032,500 4,173 2,853.365 8,225 J 500 8,200 T/B 18,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 6,900 7,000 6,850 6,850 -50 2,209,300 15,249,757,500 1,795 423.524 6,900 J 7,500 6,850 T/B 92,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,560 3,560 3,480 3,520 -40 87,303,000 307,305,794,000 10,049 1,849.857 3,520 T/J 10,900 3,510 B 2,098,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,250 7,075 7,150 -50 2,191,000 15,656,665,000 2,185 1,822.013 7,150 T/J 115,800 7,125 B 65,500 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,075 22,975 22,100 22,875 800 7,360,400 167,411,087,500 7,653 27,232.143 22,875 T/J 9,700 22,850 B 7,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,970 3,970 3,850 3,860 -110 26,324,200 102,377,955,000 10,431 98,822.325 3,870 J 147,100 3,860 T/B 125,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,160 1,195 1,155 1,190 30 52,474,200 61,801,064,000 6,798 305.871 1,195 J 2,000,500 1,190 T/B 339,400 Total 1,015,965,500 2,157,967,649,300 173,050 21,756,300 61,249,400 Jakarta, 27 September 2021 Trading Division