List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 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------------ 1,260 1,330 1,260 1,305 45 84,265,700 108,797,331,500 9,558 1,591.463 1,310 J 482,500 1,305 T/B 721,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,780 1,900 1,830 1,860 80 235,058,800 439,601,371,500 26,516 169.091 1,865 J 381,400 1,860 T/B 23,473,500 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,220 2,320 2,230 2,310 90 143,892,700 330,140,810,000 26,298 1,523.043 2,320 J 5,936,700 2,310 T/B 3,578,500 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,040 2,160 2,040 2,120 80 72,765,500 153,894,340,000 19,659 415.686 2,120 T/J 811,900 2,110 B 287,500 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 955 975 950 975 20 31,927,400 30,724,786,000 3,286 381.261 975 T/J 552,000 970 B 231,300 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 850 855 835 835 -15 171,058,600 143,949,876,000 16,544 98.235 840 J 3,064,500 835 T/B 8,868,900 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,250 6,350 6,250 6,325 75 7,560,900 47,529,510,000 4,649 28,806.303 6,325 T/J 78,900 6,300 B 2,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 590 600 580 585 -5 63,084,900 37,162,653,500 5,543 293.625 590 J 2,043,600 585 T/B 2,078,800 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,000 3,040 2,960 3,010 10 17,253,000 51,776,526,000 4,069 152.760 3,010 T/J 484,200 3,000 B 32,900 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,325 8,650 8,350 8,650 325 11,058,600 94,626,995,000 5,471 320.667 8,650 T/J 138,200 8,625 B 13,100 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,520 4,790 4,530 4,780 260 25,629,700 120,355,025,000 8,384 1,951.020 4,790 J 560,400 4,780 T/B 970,700 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,250 6,450 6,225 6,425 175 13,243,300 84,290,607,500 4,307 1,099.813 6,425 T/J 178,100 6,400 B 111,500 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 8,425 9,000 8,450 8,875 450 17,351,900 151,994,442,500 10,831 457.316 8,875 T/J 123,500 8,850 B 29,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 9,950 10,325 9,950 10,075 125 6,375,300 64,525,280,000 4,712 403.000 10,075 T/J 1,000 10,050 B 34,900 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,890 1,910 1,870 1,880 -10 24,602,500 46,497,708,500 5,872 513.942 1,885 J 106,200 1,880 T/B 199,600 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,400 1,405 1,375 1,380 -20 24,057,600 33,235,142,500 4,143 13,459.475 1,385 J 50,700 1,380 T/B 145,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,460 2,840 2,490 2,810 350 107,870,100 293,877,142,000 13,380 732.740 2,810 T/J 570,300 2,800 B 269,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,270 2,310 2,270 2,300 30 20,096,300 45,941,698,000 1,397 135.415 2,300 T/J 262,200 2,290 B 624,300 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 825 875 825 860 35 139,474,000 119,367,899,500 10,426 95.556 860 T/J 1,345,000 855 B 3,237,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,280 1,405 1,290 1,405 125 442,993,400 609,994,088,000 40,507 468.333 1,410 J 22,153,200 1,405 T/B 64,117,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,720 2,930 2,780 2,890 170 99,049,500 283,431,786,000 20,653 2,513.043 2,890 T/J 689,600 2,880 B 211,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,150 1,200 1,150 1,170 20 61,434,500 72,078,626,500 7,307 219.925 1,175 J 656,000 1,170 T/B 2,390,500 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 488 535 488 530 42 169,118,200 87,582,282,000 9,782 2,043.255 535 J 6,561,200 530 T/B 5,264,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,100 8,375 8,075 8,275 175 12,072,900 99,922,782,500 6,557 2,879.463 8,275 T/J 442,800 8,250 B 54,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M60000B152------------ 7,825 8,375 7,825 8,100 275 9,165,700 74,204,270,000 6,083 500.809 8,100 T/J 99,400 8,075 B 4,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,660 3,670 3,600 3,670 10 82,205,100 299,444,343,000 11,638 1,928.686 3,670 T/J 564,300 3,660 B 92,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,050 7,175 6,900 7,125 75 4,198,400 29,480,232,500 2,528 1,815.643 7,150 J 17,900 7,125 T/B 121,900 28 UNTR United Tractors Tbk. CDMO1XNGQG0000C141------------ 26,000 27,275 26,025 27,100 1,100 14,466,600 391,174,790,000 8,613 32,261.905 27,125 J 123,200 27,100 T/B 450,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,860 4,020 3,870 3,980 120 42,279,800 167,681,088,000 11,555 101,894.521 3,990 J 173,200 3,980 T/B 66,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,290 1,355 1,300 1,330 40 70,724,700 94,037,967,000 11,349 341.856 1,335 J 67,100 1,330 T/B 129,000 Total 2,224,335,600 4,607,321,400,500 321,617 48,719,200 117,813,900 Jakarta, 04 October 2021 Trading Division