List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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------------ 1,255 1,275 1,250 1,265 10 25,040,800 31,632,984,000 3,847 1,542.683 1,265 T/J 44,000 1,260 B 338,800 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,510 1,785 1,600 1,740 230 503,914,800 852,907,429,500 49,930 158.182 1,745 J 1,529,600 1,740 T/B 4,027,900 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 4,130 4,170 3,980 4,070 -60 13,374,600 54,604,061,000 3,024 3,243.777 4,070 T/J 1,163,300 4,020 B 5,000 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,290 2,330 2,260 2,270 -20 99,767,900 228,386,437,000 19,781 1,496.670 2,280 J 796,900 2,270 T/B 2,552,300 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,070 2,090 2,050 2,060 -10 17,193,000 35,448,223,000 8,755 403.922 2,060 T/J 193,600 2,050 B 1,598,500 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 965 1,000 950 975 10 44,630,800 43,477,607,500 3,779 381.261 980 J 118,600 975 T/B 332,300 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,525 6,500 6,325 6,400 -125 3,266,400 20,890,762,500 1,794 29,147.880 6,400 T/J 70,100 6,375 B 54,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 605 615 595 605 0 72,907,900 44,029,510,500 4,910 303.663 610 J 1,605,200 605 T/B 6,716,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,890 2,970 2,850 2,940 50 22,298,400 65,405,439,000 5,594 149.207 2,950 J 786,500 2,940 T/B 56,600 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,350 8,350 8,175 8,225 -125 4,369,400 35,933,982,500 3,078 304.912 8,250 J 5,200 8,225 T/B 75,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,660 4,730 4,650 4,700 40 17,185,500 80,440,852,000 10,729 1,918.367 4,700 T/J 95,500 4,690 B 540,700 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,100 6,225 6,100 6,150 50 6,688,300 41,203,997,500 2,284 1,052.740 6,175 J 24,200 6,150 T/B 269,300 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,100 7,150 7,025 7,050 -50 3,714,700 26,208,797,500 2,612 363.277 7,075 J 11,900 7,050 T/B 34,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,575 10,575 10,400 10,475 -100 1,282,000 13,420,547,500 1,208 419.000 10,475 T/J 24,900 10,425 B 29,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,845 1,870 1,840 1,870 25 7,352,200 13,638,963,500 2,557 511.208 1,870 T/J 124,400 1,865 B 43,000 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,400 1,415 1,380 1,380 -20 10,162,000 14,096,006,000 3,279 13,459.475 1,385 J 3,600 1,380 T/B 15,900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,650 2,660 2,590 2,590 -60 36,740,200 96,556,477,000 6,676 675.373 2,600 J 34,400 2,590 T/B 114,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,360 2,360 2,280 2,290 -70 23,503,800 54,392,062,000 2,283 134.826 2,300 J 59,000 2,290 T/B 1,148,000 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 815 820 800 810 -5 61,683,900 50,157,805,000 7,539 90.000 810 T/J 2,983,100 805 B 825,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,165 1,185 1,160 1,160 -5 141,569,800 165,687,061,000 11,250 386.667 1,165 J 1,761,000 1,160 T/B 1,242,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,460 2,640 2,500 2,630 170 97,944,900 253,256,139,000 19,081 2,286.957 2,640 J 2,106,200 2,630 T/B 1,006,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,075 1,085 1,065 1,065 -10 18,900,600 20,235,163,500 2,122 200.188 1,070 J 82,000 1,065 T/B 2,754,000 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 482 486 480 482 0 19,274,500 9,293,965,200 2,177 1,858.206 482 T/J 22,800 480 B 1,923,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,200 8,225 7,825 7,850 -350 13,272,600 105,039,200,000 8,653 2,731.575 7,850 T/J 31,600 7,825 B 234,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 6,850 6,900 6,700 6,700 -150 4,722,300 31,931,540,000 3,985 414.249 6,725 J 100 6,700 T/B 542,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,520 3,540 3,490 3,530 10 54,671,700 192,586,590,000 6,802 1,855.112 3,530 T/J 23,000 3,520 B 124,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,150 7,175 7,000 7,125 -25 2,672,000 18,870,145,000 2,070 1,815.643 7,125 T/J 90,800 7,100 B 15,300 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,875 24,275 23,200 24,000 1,125 13,815,900 328,959,375,000 11,216 28,571.429 24,025 J 18,900 24,000 T/B 399,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,860 3,870 3,810 3,820 -40 14,852,900 56,767,894,000 7,205 97,798.259 3,830 J 154,800 3,820 T/B 451,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,190 1,200 1,175 1,175 -15 26,784,900 31,602,665,500 4,116 302.015 1,180 J 150,000 1,175 T/B 1,353,400 Total 1,383,558,700 3,017,061,682,700 222,336 14,115,200 28,824,000 Jakarta, 28 September 2021 Trading Division