List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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------------ 1,260 1,280 1,260 1,270 10 19,385,400 24,576,928,500 3,999 1,548.780 1,270 T/J 758,900 1,265 B 382,000 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,720 1,805 1,730 1,760 40 267,379,500 475,799,887,000 26,493 160.000 1,760 T/J 3,590,900 1,755 B 1,786,300 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,310 2,340 2,270 2,290 -20 125,415,100 288,499,599,000 22,612 1,509.857 2,300 J 893,700 2,290 T/B 6,401,600 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,040 2,080 2,010 2,040 0 31,475,800 63,947,512,000 12,576 400.000 2,050 J 1,038,700 2,040 T/B 433,600 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 980 985 950 965 -15 60,874,800 58,628,430,000 5,088 377.351 965 T/J 2,043,800 960 B 755,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 850 870 850 860 10 172,722,300 149,082,205,000 14,578 101.176 860 T/J 2,500 855 B 4,309,900 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,450 6,325 6,425 25 4,317,700 27,637,232,500 2,240 29,261.739 6,425 T/J 281,200 6,375 B 5,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 600 610 595 605 5 44,767,400 27,022,749,000 3,214 303.663 605 T/J 2,316,100 600 B 6,237,400 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,940 3,050 2,850 3,040 100 41,813,700 125,078,803,000 5,807 154.282 3,040 T/J 666,700 3,030 B 75,100 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,225 8,400 8,225 8,350 125 5,656,600 47,047,157,500 2,732 309.546 8,350 T/J 92,800 8,325 B 400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,670 4,690 4,590 4,590 -80 15,257,700 70,605,475,000 7,825 1,873.469 4,600 J 52,500 4,590 T/B 589,100 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,150 6,375 6,175 6,350 200 17,585,000 110,864,717,500 5,575 1,086.975 6,350 T/J 2,483,700 6,325 B 9,000 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 8,125 8,725 7,875 8,575 450 41,874,400 348,737,977,500 22,923 441.858 8,575 T/J 59,700 8,550 B 242,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,700 10,800 10,350 10,500 -200 3,350,700 35,100,170,000 3,617 420.000 10,500 T/J 94,300 10,475 B 200 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,955 1,990 1,965 1,975 20 20,880,800 41,312,458,000 5,442 539.913 1,985 J 349,100 1,975 T/B 398,500 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,410 1,430 1,400 1,430 20 23,730,600 33,689,252,000 3,295 13,947.137 1,430 T/J 1,862,800 1,425 B 22,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,530 2,550 2,460 2,520 -10 39,454,100 99,177,394,000 6,947 657.119 2,520 T/J 7,640,300 2,510 B 2,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,290 2,330 2,260 2,300 10 21,706,900 49,765,309,000 1,727 135.415 2,310 J 5,900 2,300 T/B 490,500 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 830 840 820 835 5 38,666,600 32,048,052,500 3,004 92.778 835 T/J 2,553,100 830 B 279,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,200 1,215 1,190 1,190 -10 137,617,500 165,003,429,000 12,578 396.667 1,195 J 968,100 1,190 T/B 461,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,640 2,790 2,640 2,760 120 81,040,500 221,681,929,000 16,052 2,400.000 2,760 T/J 2,375,700 2,750 B 42,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,085 1,105 1,085 1,090 5 35,006,000 38,369,416,000 4,270 204.887 1,095 J 437,600 1,090 T/B 943,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 478 486 474 484 6 15,159,300 7,329,011,800 2,392 1,865.916 486 J 3,569,500 484 T/B 301,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,475 8,575 8,100 8,200 -275 13,400,900 110,449,467,500 7,510 2,853.365 8,225 J 12,700 8,200 T/B 83,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M60000B152------------ 7,625 8,100 7,350 7,950 325 23,877,100 185,841,125,000 15,041 491.535 7,950 T/J 380,900 7,925 B 108,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,530 3,690 3,540 3,690 160 153,853,900 558,863,230,000 17,652 1,939.196 3,690 T/J 8,011,500 3,680 B 200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,050 7,225 7,050 7,200 150 2,342,400 16,727,272,500 1,815 1,834.755 7,200 T/J 26,600 7,150 B 800 28 UNTR United Tractors Tbk. CDMO1XNGQG0000C141------------ 25,500 26,325 24,750 26,000 500 13,841,700 354,825,592,500 14,466 30,952.381 26,000 T/J 573,400 25,800 B 5,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,920 4,010 3,930 3,950 30 35,514,100 141,036,399,000 9,882 101,126.472 3,960 J 2,229,600 3,950 T/B 192,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,200 1,240 1,205 1,210 10 44,187,800 53,880,596,500 6,887 311.012 1,215 J 283,200 1,210 T/B 543,300 Total 1,552,156,300 3,962,628,777,800 268,239 45,655,500 25,103,400 Jakarta, 30 September 2021 Trading Division