List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 October 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------------ 1,410 1,465 1,375 1,450 40 50,569,100 72,748,982,500 7,914 1,768.293 1,455 J 498,700 1,450 T/B 75,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,865 1,785 1,735 1,735 -130 423,593,500 742,556,161,000 36,780 157.727 1,740 J 894,500 1,735 T/B 879,000 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,300 2,350 2,300 2,330 30 106,183,800 246,620,007,000 19,235 1,536.230 2,330 T/J 2,720,200 2,320 B 2,563,000 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,200 2,270 2,140 2,140 -60 78,378,600 171,671,810,000 22,091 419.608 2,150 J 173,300 2,140 T/B 1,475,100 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 945 960 935 950 5 33,456,600 31,663,321,000 4,183 371.486 950 T/J 1,077,300 945 B 121,500 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 835 840 825 825 -10 173,331,000 143,828,770,000 20,971 97.059 830 J 996,600 825 T/B 4,340,600 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,250 6,450 6,200 6,225 -25 13,945,900 87,883,572,500 7,316 28,350.868 6,250 J 113,200 6,225 T/B 204,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 590 610 590 595 5 119,612,800 71,644,380,500 7,303 298.644 600 J 3,922,800 595 T/B 3,911,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,880 2,920 2,820 2,870 -10 17,549,500 50,247,411,000 4,302 145.655 2,870 T/J 252,300 2,860 B 6,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 9,000 8,800 8,850 0 9,890,400 87,988,242,500 5,771 328.082 8,850 T/J 15,000 8,825 B 37,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,720 4,810 4,720 4,760 40 24,631,100 117,281,662,000 5,023 1,942.857 4,770 J 64,300 4,760 T/B 129,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,600 6,725 6,625 6,700 100 14,057,700 93,927,627,500 5,045 1,146.887 6,700 T/J 1,212,000 6,675 B 5,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,550 8,650 8,225 8,350 -200 11,469,500 95,816,232,500 8,095 430.264 8,350 T/J 33,300 8,325 B 11,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 9,900 10,200 9,925 10,175 275 8,232,400 82,865,577,500 5,098 407.000 10,200 J 241,700 10,175 T/B 302,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,830 1,900 1,815 1,835 5 45,176,700 84,016,606,000 10,985 501.640 1,840 J 214,500 1,835 T/B 446,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,370 1,415 1,370 1,370 0 37,530,500 51,889,868,000 5,888 13,361.943 1,375 J 11,800 1,370 T/B 2,190,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,670 2,740 2,620 2,650 -20 86,682,800 232,579,204,000 10,813 691.018 2,660 J 107,800 2,650 T/B 20,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,240 2,260 2,220 2,230 -10 28,826,100 64,474,682,000 3,129 131.294 2,250 J 56,000 2,230 T/B 1,128,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 865 875 850 860 -5 54,973,500 47,457,056,500 5,879 95.556 860 T/J 490,700 855 B 1,740,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,445 1,500 1,410 1,485 40 409,130,700 600,194,208,000 34,022 495.000 1,485 T/J 6,375,800 1,480 B 10,275,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,840 2,770 2,660 2,680 -160 119,597,200 324,143,517,000 24,088 2,330.435 2,690 J 69,000 2,680 T/B 458,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,170 1,200 1,165 1,170 0 36,137,300 42,530,818,500 5,543 219.925 1,175 J 284,800 1,170 T/B 716,300 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 530 530 505 520 -10 67,862,000 34,975,667,500 4,447 2,004.703 520 T/J 238,200 515 B 606,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,975 8,325 8,025 8,075 100 21,377,900 175,239,545,000 9,544 2,809.868 8,100 J 211,200 8,075 T/B 301,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,900 8,000 7,625 7,700 -200 7,177,400 55,561,835,000 5,443 476.078 7,700 T/J 16,000 7,675 B 33,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,760 3,740 3,690 3,720 -40 56,837,600 211,037,121,000 9,293 1,954.962 3,730 J 342,600 3,720 T/B 35,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,275 7,300 7,125 7,250 -25 4,571,800 32,951,920,000 2,136 1,847.496 7,250 T/J 327,900 7,225 B 3,000 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 26,525 26,250 24,675 25,900 -625 11,416,600 293,240,357,500 8,787 30,833.333 25,900 T/J 140,700 25,850 B 3,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,270 5,050 4,300 4,830 560 250,903,800 1,203,620,847,000 71,228 123,655.914 4,830 T/J 12,500 4,820 B 63,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,330 1,355 1,320 1,325 -5 35,509,800 47,288,287,500 5,936 340.571 1,325 T/J 798,900 1,320 B 600,200 Total 2,358,613,600 5,597,945,298,000 376,288 21,913,600 32,683,400 Jakarta, 07 October 2021 Trading Division