List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 01 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------------ 1,270 1,270 1,255 1,260 -10 26,130,200 32,941,397,000 4,641 1,536.585 1,260 T/J 35,000 1,255 B 2,382,400 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,760 1,830 1,740 1,780 20 176,722,300 315,712,125,500 21,346 161.818 1,785 J 26,300 1,780 T/B 22,662,900 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,290 2,280 2,220 2,220 -70 199,919,600 447,828,944,000 47,663 1,463.704 2,230 J 260,400 2,220 T/B 1,656,400 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,040 2,060 2,010 2,040 0 26,500,300 53,919,597,000 9,485 400.000 2,050 J 1,661,200 2,040 T/B 326,900 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 965 975 945 955 -10 31,062,100 29,825,319,500 3,691 373.441 955 T/J 1,428,300 950 B 684,300 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 860 860 835 850 -10 188,580,800 159,292,024,500 20,441 100.000 850 T/J 6,721,500 845 B 2,360,200 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,425 6,400 6,200 6,250 -175 7,442,900 46,738,112,500 6,575 28,464.727 6,275 J 20,400 6,250 T/B 120,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 605 600 585 590 -15 46,653,000 27,645,335,000 5,436 296.134 590 T/J 567,400 585 B 6,368,900 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,040 3,140 2,980 3,000 -40 34,983,200 106,491,745,000 5,197 152.252 3,000 T/J 3,244,400 2,990 B 430,800 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,350 8,400 8,225 8,325 -25 4,065,700 33,775,210,000 3,051 308.619 8,325 T/J 141,600 8,300 B 200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,590 4,600 4,470 4,520 -70 50,389,600 228,436,136,000 9,797 1,844.898 4,530 J 16,600 4,520 T/B 604,800 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,350 6,325 6,175 6,250 -100 8,796,400 54,889,625,000 3,764 1,069.857 6,250 T/J 1,168,400 6,225 B 96,500 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 8,575 8,675 8,325 8,425 -150 16,602,900 141,076,427,500 11,040 434.128 8,450 J 16,500 8,400 B 75,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,500 10,500 9,900 9,950 -550 7,477,300 75,579,597,500 6,367 398.000 9,975 J 1,200 9,950 T/B 174,500 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,975 1,970 1,885 1,890 -85 32,296,300 61,791,469,500 6,120 516.676 1,890 T/J 1,185,200 1,885 B 335,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,430 1,430 1,380 1,400 -30 21,204,400 29,615,833,500 4,439 13,654.540 1,400 T/J 3,687,500 1,395 B 83,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,520 2,520 2,420 2,460 -60 71,042,200 174,250,815,000 8,953 641.474 2,460 T/J 800 2,450 B 121,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,300 2,330 2,260 2,270 -30 21,649,000 49,493,646,000 1,351 133.649 2,280 J 59,400 2,270 T/B 960,900 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 835 830 820 825 -10 47,133,400 38,902,276,000 5,699 91.667 825 T/J 128,900 820 B 763,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,190 1,295 1,205 1,280 90 448,927,100 564,464,331,000 32,039 426.667 1,285 J 1,493,900 1,280 T/B 23,385,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,760 2,810 2,700 2,720 -40 84,607,400 232,635,678,000 15,763 2,365.217 2,730 J 85,100 2,720 T/B 5,129,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,090 1,180 1,080 1,150 60 113,494,900 130,205,333,000 11,263 216.165 1,150 T/J 884,200 1,145 B 764,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 484 492 476 488 4 64,120,700 31,230,303,000 4,335 1,881.337 488 T/J 1,437,200 486 B 350,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,200 8,275 8,000 8,100 -100 13,784,100 111,704,612,500 8,335 2,818.568 8,125 J 84,900 8,100 T/B 19,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M60000B152------------ 7,950 8,100 7,725 7,825 -125 9,589,300 75,558,682,500 6,540 483.806 7,825 T/J 203,200 7,800 B 59,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,690 3,690 3,610 3,660 -30 109,898,400 402,108,220,000 10,379 1,923.431 3,670 J 694,500 3,660 T/B 330,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,175 7,025 7,050 -150 2,893,200 20,426,135,000 2,312 1,796.531 7,050 T/J 8,000 7,025 B 278,500 28 UNTR United Tractors Tbk. CDMO1XNGQG0000C141------------ 26,000 26,300 25,300 26,000 0 6,692,400 173,872,530,000 10,077 30,952.381 26,025 J 22,600 26,000 T/B 314,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,950 3,990 3,830 3,860 -90 32,614,400 126,419,121,000 13,249 98,822.325 3,870 J 194,800 3,860 T/B 103,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,210 1,330 1,200 1,290 80 124,592,700 159,693,046,500 17,269 331.574 1,290 T/J 1,973,900 1,285 B 123,200 Total 2,029,866,200 4,136,523,628,500 316,617 27,453,300 71,067,900 Jakarta, 01 October 2021 Trading Division