List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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------------ 1,450 1,450 1,380 1,420 -30 40,264,100 56,665,525,500 6,797 1,731.707 1,420 T/J 86,900 1,415 B 20,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,735 1,815 1,720 1,815 80 247,024,500 440,493,768,000 24,665 165.000 1,820 J 1,527,700 1,815 T/B 24,374,200 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,330 2,410 2,330 2,340 10 159,593,300 377,598,967,000 21,919 1,542.823 2,350 J 1,672,000 2,340 T/B 1,457,200 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,140 2,180 2,110 2,150 10 30,349,700 65,173,214,000 11,010 421.569 2,150 T/J 1,068,600 2,140 B 1,439,800 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 950 990 945 965 15 71,279,800 68,600,133,000 6,870 377.351 970 J 398,200 965 T/B 311,400 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 825 835 815 820 -5 159,167,300 131,126,291,500 18,902 96.471 825 J 1,216,800 820 T/B 1,963,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,225 6,350 6,225 6,300 75 7,922,100 49,677,395,000 3,529 28,692.444 6,300 T/J 432,100 6,275 B 19,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 595 605 590 595 0 53,960,600 32,149,324,500 4,905 298.644 595 T/J 3,133,100 590 B 14,193,400 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,870 3,020 2,870 3,000 130 65,443,700 194,978,680,000 8,160 152.252 3,000 T/J 8,700 2,990 B 94,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,925 8,775 8,900 50 5,016,500 44,439,642,500 3,369 329.935 8,900 T/J 13,500 8,875 B 23,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,760 4,910 4,790 4,830 70 20,822,800 100,809,056,000 5,654 1,971.429 4,840 J 83,900 4,830 T/B 391,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,700 6,750 6,600 6,700 0 7,786,300 51,999,547,500 3,545 1,146.887 6,725 J 668,400 6,700 T/B 71,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,350 8,950 8,325 8,600 250 18,860,200 164,397,015,000 10,616 443.146 8,625 J 10,300 8,600 T/B 63,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,175 10,375 10,150 10,175 0 6,654,900 68,054,885,000 3,488 407.000 10,200 J 12,700 10,175 T/B 38,500 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,835 1,875 1,845 1,855 20 14,993,500 27,817,115,500 4,078 507.108 1,855 T/J 182,800 1,850 B 187,400 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,370 1,405 1,370 1,380 10 24,962,100 34,504,588,500 4,940 13,459.475 1,380 T/J 1,454,200 1,375 B 209,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,650 2,780 2,690 2,740 90 78,478,500 214,389,785,000 10,981 714.487 2,740 T/J 82,400 2,730 B 1,517,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,230 2,300 2,240 2,250 20 29,363,800 66,519,009,000 2,761 132.471 2,260 J 12,400 2,250 T/B 51,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 910 865 900 40 136,900,200 121,970,151,000 13,059 100.000 905 J 977,500 900 T/B 2,858,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,485 1,515 1,450 1,485 0 176,757,900 261,549,122,000 21,234 495.000 1,485 T/J 3,588,100 1,480 B 799,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,680 2,790 2,690 2,780 100 62,867,400 173,212,938,000 12,759 2,417.391 2,790 J 933,000 2,780 T/B 1,683,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,170 1,190 1,165 1,185 15 21,837,500 25,695,081,500 3,189 222.744 1,185 T/J 2,073,400 1,180 B 14,300 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 520 525 515 525 5 38,904,900 20,342,953,000 2,075 2,023.979 525 T/J 3,662,900 520 B 23,766,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,075 8,225 8,000 8,075 0 20,704,900 167,829,527,500 7,729 2,809.868 8,075 T/J 626,200 8,050 B 216,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,700 8,250 7,725 7,900 200 12,009,500 96,394,645,000 7,520 488.443 7,900 T/J 43,700 7,875 B 118,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,720 3,800 3,720 3,800 80 91,361,800 345,176,166,000 13,642 1,997.004 3,800 T/J 2,302,600 3,790 B 4,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,250 7,375 7,175 7,325 75 4,056,800 29,574,567,500 2,235 1,866.608 7,325 T/J 40,100 7,300 B 7,300 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 25,900 26,250 25,400 26,125 225 6,183,600 160,501,115,000 8,835 31,101.190 26,125 T/J 37,100 26,050 B 4,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,830 4,930 4,720 4,760 -70 68,396,500 328,302,767,000 24,766 121,863.799 4,760 T/J 910,500 4,750 B 2,792,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,325 1,345 1,305 1,325 0 31,874,000 42,123,805,500 5,247 340.571 1,325 T/J 241,000 1,320 B 939,500 Total 1,713,798,700 3,962,066,781,500 278,479 27,500,800 79,631,600 Jakarta, 08 October 2021 Trading Division