List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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------------ 1,265 1,270 1,255 1,260 -5 17,073,800 21,517,089,000 3,697 1,536.585 1,260 T/J 23,500 1,255 B 2,587,400 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,740 1,795 1,705 1,720 -20 246,864,600 430,497,846,500 32,563 156.364 1,720 T/J 2,209,400 1,715 B 523,300 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,270 2,320 2,250 2,310 40 97,068,300 222,840,272,000 13,772 1,523.043 2,320 J 2,827,300 2,310 T/B 40,237,500 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,060 2,060 2,000 2,040 -20 34,865,600 70,858,061,000 12,484 400.000 2,050 J 861,500 2,040 T/B 184,700 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 1,005 960 980 5 36,894,500 36,456,775,500 4,283 383.217 980 T/J 1,135,800 975 B 979,600 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 900 880 850 850 -50 298,156,700 257,356,288,000 22,113 100.000 855 J 328,000 850 T/B 39,576,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,450 6,275 6,400 0 3,455,100 22,038,187,500 3,009 29,147.880 6,400 T/J 5,700 6,375 B 196,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 605 610 595 600 -5 53,139,800 31,873,319,500 3,566 301.153 600 T/J 3,635,600 595 B 4,718,400 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,940 2,950 2,880 2,940 0 10,395,600 30,273,904,000 3,431 149.207 2,940 T/J 240,100 2,910 B 1,000 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,225 8,225 8,150 8,225 0 2,750,800 22,539,592,500 2,552 304.912 8,250 J 77,100 8,225 T/B 9,400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,700 4,700 4,630 4,670 -30 19,229,800 89,786,101,000 13,706 1,906.122 4,680 J 19,100 4,670 T/B 3,500 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,150 6,175 6,100 6,150 0 4,698,800 28,876,637,500 2,480 1,052.740 6,175 J 495,100 6,150 T/B 194,200 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,050 8,150 6,950 8,125 1,075 43,577,000 339,111,692,500 18,747 418.670 8,125 T/J 217,600 8,100 B 192,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,475 10,725 10,325 10,700 225 2,433,300 25,724,050,000 2,662 428.000 10,700 T/J 92,700 10,675 B 5,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,870 1,955 1,850 1,955 85 33,581,300 64,652,807,000 8,111 534.445 1,960 J 732,400 1,955 T/B 1,146,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,380 1,410 1,365 1,410 30 24,028,200 33,576,153,500 4,310 13,752.073 1,410 T/J 93,800 1,405 B 1,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,590 2,600 2,530 2,530 -60 47,967,700 122,458,776,000 8,458 659.727 2,540 J 1,900 2,530 T/B 1,088,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,290 2,300 2,240 2,290 0 22,496,100 50,919,653,000 2,411 134.826 2,290 T/J 115,200 2,280 B 19,900 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 810 830 805 830 20 56,889,200 46,481,296,500 5,455 92.222 830 T/J 9,414,000 825 B 58,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,160 1,205 1,140 1,200 40 208,897,200 247,291,491,500 14,548 400.000 1,200 T/J 9,027,400 1,195 B 3,160,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,630 2,680 2,600 2,640 10 70,824,000 187,346,823,000 13,325 2,295.652 2,640 T/J 322,500 2,630 B 531,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,065 1,110 1,045 1,085 20 78,872,700 85,754,339,500 6,692 203.947 1,090 J 626,500 1,085 T/B 591,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 482 480 474 478 -4 20,947,300 9,975,041,800 2,128 1,842.785 480 J 181,900 478 T/B 135,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,850 8,525 7,800 8,475 625 20,369,400 167,574,355,000 9,218 2,949.057 8,475 T/J 123,200 8,450 B 3,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M60000B152------------ 6,700 7,625 6,625 7,625 925 18,856,500 138,138,125,000 10,550 471.441 7,625 T/J 193,900 7,600 B 13,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,530 3,540 3,490 3,530 0 53,170,100 187,309,794,000 11,418 1,855.112 3,530 T/J 28,700 3,520 B 24,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,125 7,100 7,000 7,050 -75 1,684,200 11,869,175,000 1,307 1,796.531 7,075 J 1,300 7,050 T/B 20,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 24,000 25,500 24,000 25,500 1,500 11,766,200 293,540,802,500 12,240 30,357.143 25,500 T/J 388,900 25,425 B 200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,820 3,920 3,800 3,920 100 21,762,400 84,648,493,000 8,589 100,358.423 3,930 J 287,200 3,920 T/B 411,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,175 1,225 1,150 1,200 25 70,204,400 84,389,932,000 9,567 308.441 1,205 J 610,500 1,200 T/B 585,800 Total 1,632,920,600 3,445,676,874,800 267,392 34,317,800 97,204,100 Jakarta, 29 September 2021 Trading Division