List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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------------ 1,405 1,495 1,410 1,475 70 33,117,700 48,471,720,500 5,590 1,798.780 1,475 T/J 127,700 1,470 B 17,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,860 1,895 1,830 1,875 15 124,022,900 231,769,134,500 14,846 170.455 1,875 T/J 2,332,400 1,870 B 876,000 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,470 2,570 2,500 2,510 40 237,360,500 600,423,951,000 32,881 1,654.909 2,510 T/J 2,529,500 2,500 B 8,567,500 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,130 2,290 2,130 2,250 120 147,585,200 329,980,832,000 35,552 441.176 2,250 T/J 738,600 2,240 B 2,021,500 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 945 965 945 955 10 49,640,800 47,297,746,000 5,527 373.441 955 T/J 607,900 950 B 833,500 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 730 740 700 705 -25 265,628,100 189,143,039,000 20,205 82.941 710 J 3,327,900 705 T/B 154,361,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,350 6,450 6,300 6,350 0 9,070,400 57,811,322,500 3,110 28,920.162 6,375 J 40,400 6,350 T/B 559,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 600 665 600 660 60 385,352,300 245,922,687,000 25,133 331.269 660 T/J 9,889,200 655 B 6,123,100 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,150 3,140 3,060 3,090 -60 22,277,300 68,863,671,000 5,144 156.820 3,090 T/J 787,200 3,080 B 170,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,275 9,350 9,200 9,300 25 7,172,800 66,669,750,000 4,767 344.764 9,300 T/J 166,800 9,275 B 268,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,100 5,225 5,125 5,125 25 22,204,800 114,558,437,500 6,426 2,091.837 5,125 T/J 311,300 5,100 B 1,134,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,775 6,875 6,750 6,775 0 14,298,500 97,454,440,000 3,888 1,159.725 6,775 T/J 129,200 6,750 B 212,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 9,025 9,275 8,925 9,175 150 11,240,800 102,632,052,500 5,503 472.775 9,200 J 226,700 9,175 T/B 6,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,350 11,650 11,400 11,475 125 3,952,800 45,631,240,000 3,526 459.000 11,500 J 1,200 11,475 T/B 44,600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,860 1,950 1,855 1,945 85 35,727,300 68,365,443,000 9,110 531.711 1,945 T/J 10,900 1,940 B 230,100 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,445 1,455 1,425 1,440 -5 25,759,700 37,113,423,000 4,343 14,044.670 1,445 J 1,236,500 1,440 T/B 305,000 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,250 3,450 3,250 3,320 70 93,648,800 314,640,555,000 10,441 865.729 3,320 T/J 3,343,600 3,310 B 31,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,270 2,300 2,250 2,260 -10 26,085,700 59,184,311,000 2,803 133.060 2,270 J 101,000 2,260 T/B 5,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 925 930 920 920 -5 35,885,400 33,205,212,000 7,308 102.222 925 J 296,200 920 T/B 267,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,525 1,560 1,520 1,525 0 160,262,700 246,322,880,000 17,910 508.333 1,530 J 1,036,500 1,525 T/B 20,531,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,830 2,880 2,800 2,860 30 53,083,800 151,583,965,000 9,525 2,486.957 2,860 T/J 5,276,400 2,850 B 689,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,330 1,370 1,330 1,330 0 38,350,400 51,580,272,500 7,960 250.000 1,335 J 237,400 1,330 T/B 60,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 530 540 520 525 -5 90,637,400 47,771,420,500 5,281 2,023.979 525 T/J 1,058,300 520 B 1,497,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,775 9,075 8,800 8,900 125 16,328,200 146,295,532,500 7,873 3,096.945 8,900 T/J 273,200 8,875 B 143,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,500 9,000 8,450 8,900 400 9,044,200 79,500,120,000 5,983 550.272 8,900 T/J 22,900 8,875 B 35,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,810 3,840 3,790 3,790 -20 78,580,700 299,599,428,000 9,463 1,991.749 3,790 T/J 529,300 3,780 B 1,245,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,150 7,225 7,150 7,200 50 2,845,800 20,437,005,000 2,273 1,834.755 7,200 T/J 107,000 7,175 B 39,800 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 25,500 26,525 25,500 26,300 800 7,323,900 192,379,432,500 5,124 31,309.524 26,300 T/J 84,100 26,275 B 6,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,225 5,275 5,100 5,100 -125 46,484,400 239,810,057,500 18,426 130,568.356 5,125 J 195,000 5,100 T/B 1,194,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,440 1,470 1,420 1,430 -10 41,955,500 60,679,415,000 8,287 367.559 1,435 J 1,000 1,430 T/B 239,400 Total 2,094,928,800 4,295,098,496,000 304,208 35,025,300 201,719,200 Jakarta, 18 October 2021 Trading Division