List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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------------ 1,305 1,375 1,275 1,375 70 67,125,600 89,767,289,500 11,907 1,676.829 1,375 T/J 518,400 1,370 B 280,400 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,860 1,980 1,800 1,830 -30 347,837,200 653,547,642,500 42,958 166.364 1,835 J 202,800 1,830 T/B 17,570,400 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,310 2,420 2,290 2,300 -10 297,763,700 699,795,468,000 45,910 1,516.450 2,300 T/J 1,123,700 2,290 B 6,035,600 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,120 2,150 2,080 2,080 -40 24,531,400 51,395,074,000 10,008 407.843 2,090 J 116,400 2,080 T/B 688,900 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 1,010 920 930 -45 123,961,700 119,075,136,500 11,697 363.665 935 J 650,600 930 T/B 176,600 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 835 835 815 820 -15 187,398,500 153,963,011,500 24,975 96.471 825 J 2,965,100 820 T/B 714,100 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,325 6,325 6,150 6,150 -175 10,264,600 63,592,497,500 5,248 28,009.291 6,175 J 17,700 6,150 T/B 248,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 585 610 575 595 10 238,527,800 141,012,023,500 10,669 298.644 600 J 1,605,800 595 T/B 41,221,700 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,010 2,990 2,850 2,920 -90 31,680,200 92,220,737,000 6,350 148.192 2,930 J 126,200 2,920 T/B 1,601,700 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XDAF30000D222------------ 8,650 8,850 8,600 8,825 175 13,184,600 115,658,190,000 6,564 327.155 8,850 J 324,800 8,825 T/B 172,900 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,780 4,890 4,700 4,710 -70 29,306,300 140,190,635,000 9,974 1,922.449 4,720 J 4,700 4,710 T/B 41,900 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,425 6,525 6,350 6,500 75 10,904,600 70,630,665,000 4,889 1,112.652 6,500 T/J 133,800 6,475 B 124,900 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 8,875 8,975 8,400 8,600 -275 14,563,500 125,961,547,500 12,316 443.146 8,600 T/J 87,000 8,575 B 1,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,075 10,075 9,900 9,900 -175 4,619,900 45,985,327,500 4,471 396.000 9,925 J 2,300 9,900 T/B 73,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,880 1,920 1,765 1,790 -90 43,414,200 79,554,762,500 11,720 489.338 1,790 T/J 263,200 1,785 B 433,500 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,380 1,390 1,370 1,370 -10 15,698,000 21,592,184,000 3,353 13,361.943 1,375 J 37,800 1,370 T/B 163,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,810 2,820 2,620 2,630 -180 92,990,900 248,205,504,000 8,995 685.803 2,640 J 41,200 2,630 T/B 5,609,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,300 2,320 2,230 2,230 -70 27,232,400 62,001,355,000 3,409 131.294 2,240 J 13,500 2,230 T/B 389,300 19 MNCN Media Nusantara Citra Tbk. XDMO1S7CMK0000E612------------ 860 870 840 850 -10 79,451,700 68,135,359,000 6,702 94.444 855 J 394,800 850 T/B 1,670,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,405 1,490 1,415 1,480 75 578,361,200 846,704,615,500 51,627 493.333 1,480 T/J 3,970,100 1,475 B 965,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,890 3,000 2,800 2,840 -50 121,685,900 352,582,253,000 22,010 2,469.565 2,850 J 67,600 2,840 T/B 10,230,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,170 1,215 1,155 1,165 -5 54,146,800 64,160,808,500 6,576 218.985 1,170 J 447,700 1,165 T/B 879,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 530 535 515 525 -5 62,294,100 32,462,880,000 3,732 2,023.979 525 T/J 2,092,100 520 B 11,242,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,275 8,375 7,925 7,975 -300 14,634,000 118,065,652,500 10,147 2,775.071 7,975 T/J 35,900 7,950 B 113,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M60000B152------------ 8,100 8,200 7,825 7,900 -200 6,833,200 54,533,865,000 5,706 488.443 7,925 J 100 7,900 T/B 74,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,670 3,680 3,620 3,670 0 140,488,300 512,516,935,000 10,285 1,928.686 3,670 T/J 2,766,300 3,660 B 41,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,125 7,125 6,925 7,000 -125 4,160,500 29,166,537,500 3,100 1,783.789 7,025 J 10,600 7,000 T/B 3,500 28 UNTR United Tractors Tbk. CDMO1XNGQG0000C141------------ 27,100 27,700 25,900 26,100 -1,000 11,018,700 293,929,897,500 9,572 31,071.429 26,200 J 6,000 26,100 T/B 32,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 3,980 4,190 3,980 4,150 170 50,537,400 208,475,575,000 16,095 106,246.800 4,160 J 504,500 4,150 T/B 433,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,330 1,370 1,290 1,310 -20 70,617,400 93,791,418,500 12,402 336.715 1,315 J 33,000 1,310 T/B 268,900 Total 2,775,234,300 5,648,674,847,500 393,367 18,563,700 101,505,700 Jakarta, 05 October 2021 Trading Division