List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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------------ 1,420 1,425 1,360 1,405 -15 34,871,900 48,460,977,500 6,992 1,713.415 1,405 T/J 771,400 1,400 B 15,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,815 1,920 1,815 1,915 100 343,765,900 645,807,187,000 31,101 174.091 1,915 T/J 8,553,900 1,910 B 3,168,300 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,430 2,370 2,420 80 233,370,800 559,785,989,000 31,250 1,595.569 2,430 J 6,515,500 2,420 T/B 1,689,000 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,150 2,160 2,070 2,090 -60 45,849,400 96,546,070,000 16,488 409.804 2,100 J 739,200 2,090 T/B 396,400 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 965 970 925 925 -40 49,636,000 46,694,047,000 5,924 361.710 930 J 977,500 925 T/B 3,088,800 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 820 825 780 785 -35 284,923,600 227,946,732,000 31,333 92.353 790 J 5,689,200 785 T/B 2,399,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,325 6,250 6,300 0 4,604,000 29,016,710,000 1,855 28,692.444 6,325 J 251,600 6,300 T/B 347,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 595 600 585 590 -5 75,460,000 44,637,965,000 9,108 296.134 590 T/J 17,800 585 B 8,365,700 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,000 3,250 2,990 3,200 200 75,346,600 237,056,480,000 9,662 162.402 3,200 T/J 1,671,600 3,190 B 311,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,900 8,925 8,800 8,850 -50 4,998,400 44,163,812,500 3,293 328.082 8,875 J 219,100 8,850 T/B 419,800 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,830 5,050 4,880 5,025 195 32,235,200 160,262,427,500 10,002 2,051.020 5,025 T/J 5,000 5,000 B 603,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,700 6,725 6,600 6,625 -75 4,124,900 27,398,932,500 2,158 1,134.049 6,650 J 2,400 6,625 T/B 10,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,600 8,750 8,500 8,675 75 5,946,800 51,355,727,500 3,959 447.011 8,700 J 57,500 8,675 T/B 139,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,175 10,350 9,950 10,025 -150 4,895,700 49,245,577,500 4,084 401.000 10,050 J 50,200 10,025 T/B 40,800 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,855 1,875 1,810 1,820 -35 16,481,200 30,232,490,000 4,877 497.540 1,825 J 12,700 1,820 T/B 976,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,380 1,385 1,360 1,360 -20 20,811,400 28,498,259,000 3,967 13,264.410 1,365 J 80,400 1,360 T/B 969,300 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,740 3,100 2,760 3,090 350 175,523,500 518,438,785,000 21,319 805.753 3,090 T/J 13,900 3,080 B 269,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,250 2,280 2,230 2,240 -10 24,997,800 56,185,807,000 1,899 131.882 2,250 J 77,200 2,240 T/B 2,045,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 900 920 885 890 -10 78,148,100 70,594,296,500 12,688 98.889 895 J 282,500 890 T/B 803,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,485 1,500 1,475 1,480 -5 104,541,900 154,930,168,500 12,957 493.333 1,485 J 3,696,500 1,480 T/B 1,568,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,780 2,880 2,780 2,840 60 68,436,800 192,694,528,000 11,453 2,469.565 2,840 T/J 2,807,300 2,830 B 456,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,185 1,200 1,170 1,175 -10 19,376,400 22,820,701,500 3,851 220.865 1,180 J 1,537,900 1,175 T/B 70,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 525 525 510 515 -10 73,352,400 37,881,546,500 3,573 1,985.427 520 J 1,613,200 515 T/B 375,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,075 8,125 7,875 7,875 -200 17,913,500 142,351,895,000 10,612 2,740.274 7,900 J 74,500 7,875 T/B 747,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,900 8,075 7,825 8,000 100 5,749,000 45,718,095,000 3,622 494.626 8,000 T/J 518,200 7,975 B 71,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,800 3,850 3,770 3,810 10 78,865,000 301,200,126,000 12,835 2,002.260 3,810 T/J 740,900 3,800 B 105,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,325 7,350 7,050 7,075 -250 5,593,800 40,026,882,500 4,623 1,802.901 7,100 J 8,100 7,075 T/B 700 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 26,125 26,450 25,850 26,350 225 5,243,000 137,266,717,500 4,459 31,369.048 26,350 T/J 46,600 26,325 B 600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,760 4,850 4,730 4,830 70 39,246,200 188,337,728,000 16,661 123,655.914 4,830 T/J 1,135,800 4,820 B 81,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,325 1,335 1,300 1,305 -20 23,173,800 30,534,586,000 5,316 335.430 1,310 J 1,323,200 1,305 T/B 339,800 Total 1,957,483,000 4,266,091,247,000 301,921 39,490,800 29,877,300 Jakarta, 11 October 2021 Trading Division