List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 1,375 1,445 1,345 1,410 35 78,232,700 109,778,037,500 13,183 1,719.512 1,415 J 137,300 1,410 T/B 1,457,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,830 1,945 1,850 1,865 35 274,437,500 517,296,094,000 26,092 169.545 1,865 T/J 3,792,800 1,860 B 140,300 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,300 2,340 2,300 2,300 0 98,305,700 227,851,027,000 17,992 1,516.450 2,310 J 960,300 2,300 T/B 7,294,600 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,240 2,080 2,200 120 158,859,700 347,797,754,000 32,378 431.373 2,200 T/J 1,064,100 2,190 B 387,900 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 930 950 920 945 15 52,896,200 49,448,998,000 5,149 369.530 950 J 1,185,300 945 T/B 184,500 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 820 840 815 835 15 185,005,300 153,587,152,000 19,203 98.235 840 J 5,366,800 835 T/B 1,039,600 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,150 6,350 6,175 6,250 100 10,101,200 63,329,317,500 4,384 28,464.727 6,250 T/J 197,400 6,225 B 41,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 595 610 585 590 -5 188,193,700 111,859,848,500 9,161 296.134 595 J 4,384,900 590 T/B 2,168,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,920 2,950 2,870 2,880 -40 14,592,800 42,282,166,000 3,818 146.162 2,890 J 3,000 2,880 T/B 230,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 8,900 8,700 8,850 25 9,047,000 80,094,710,000 5,771 328.082 8,875 J 22,100 8,850 T/B 721,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,710 4,770 4,670 4,720 10 18,382,400 86,767,423,000 5,139 1,926.531 4,730 J 38,500 4,720 T/B 538,300 12 INDF Indofood Sukses Makmur Tbk. XDMO1SNNQ10000D222------------ 6,500 6,650 6,525 6,600 100 14,518,800 95,854,342,500 4,914 1,129.769 6,625 J 284,300 6,600 T/B 266,100 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 8,600 8,775 8,500 8,550 -50 9,492,700 81,695,432,500 5,861 440.569 8,550 T/J 10,200 8,525 B 98,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 9,900 10,075 9,900 9,900 0 6,815,400 67,790,015,000 6,109 396.000 9,925 J 86,500 9,900 T/B 32,600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,790 1,870 1,800 1,830 40 30,994,200 57,050,178,000 6,431 500.273 1,835 J 30,400 1,830 T/B 553,100 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,370 1,410 1,365 1,370 0 30,270,100 42,140,681,500 3,723 13,361.943 1,380 J 35,100 1,370 T/B 860,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,630 2,730 2,610 2,670 40 71,640,500 190,400,389,000 9,801 696.234 2,680 J 700 2,670 T/B 3,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,230 2,290 2,230 2,240 10 24,656,200 55,745,407,000 1,961 131.882 2,250 J 20,100 2,240 T/B 182,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 880 850 865 15 95,464,100 82,529,298,000 6,998 96.111 865 T/J 3,071,800 860 B 1,668,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,480 1,520 1,425 1,445 -35 472,427,200 697,216,729,500 45,243 481.667 1,450 J 2,163,100 1,445 T/B 9,541,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,840 2,960 2,810 2,840 0 99,269,600 286,343,335,000 15,211 2,469.565 2,840 T/J 55,500 2,830 B 277,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,165 1,205 1,165 1,170 5 46,745,900 55,350,744,000 5,831 219.925 1,175 J 333,900 1,170 T/B 431,500 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 525 535 520 530 5 96,084,700 50,627,906,500 4,882 2,043.255 530 T/J 852,200 525 B 174,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,975 8,100 7,900 7,975 0 29,297,000 234,199,825,000 9,611 2,775.071 7,975 T/J 149,800 7,950 B 445,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M60000B152------------ 7,900 8,025 7,900 7,900 0 5,053,200 40,115,450,000 3,043 488.443 7,925 J 154,800 7,900 T/B 273,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,670 3,770 3,650 3,760 90 153,535,700 574,403,992,000 16,476 1,975.983 3,760 T/J 855,800 3,750 B 77,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,000 7,350 6,950 7,275 275 7,091,400 50,952,090,000 3,786 1,853.867 7,275 T/J 192,400 7,250 B 19,700 28 UNTR United Tractors Tbk. CDMO1XNGQG0000C141------------ 26,100 26,875 26,200 26,525 425 6,282,400 166,932,542,500 6,720 31,577.381 26,525 T/J 106,100 26,500 B 368,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,150 4,300 4,160 4,270 120 53,674,800 227,133,636,000 16,462 109,318.996 4,270 T/J 101,600 4,260 B 118,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,310 1,350 1,320 1,330 20 51,142,800 68,148,749,500 6,512 341.856 1,330 T/J 4,972,900 1,325 B 186,700 Total 2,392,510,900 4,914,723,271,000 321,845 30,629,700 29,783,400 Jakarta, 06 October 2021 Trading Division