List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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------------ 1,405 1,420 1,380 1,405 0 32,744,500 46,023,523,500 4,209 1,713.415 1,410 J 187,600 1,405 T/B 101,000 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,915 1,940 1,860 1,885 -30 263,636,400 499,724,537,000 30,515 171.364 1,890 J 830,300 1,885 T/B 5,300,200 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,420 2,410 2,350 2,370 -50 131,463,700 312,282,867,000 23,187 1,562.603 2,370 T/J 248,500 2,360 B 1,991,700 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,090 2,120 2,070 2,080 -10 25,822,900 53,980,976,000 9,529 407.843 2,090 J 1,627,400 2,080 T/B 317,400 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 925 955 905 925 0 55,146,200 50,624,304,500 7,607 361.710 930 J 786,800 925 T/B 2,147,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 785 800 735 735 -50 527,477,200 397,039,667,500 47,381 86.471 735 T/J 119,939,900 0 B 0 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,450 6,300 6,425 125 11,437,100 73,038,247,500 4,280 29,261.739 6,425 T/J 48,700 6,400 B 7,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 590 630 585 620 30 387,034,000 236,417,010,000 27,571 311.192 620 T/J 12,600,700 615 B 1,205,700 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,200 3,270 3,130 3,230 30 56,112,700 181,097,496,000 5,991 163.925 3,230 T/J 267,700 3,220 B 1,002,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,900 8,800 8,875 25 7,922,600 69,924,275,000 3,121 329.008 8,900 J 212,500 8,875 T/B 1,760,400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,025 5,025 4,940 4,950 -75 13,450,500 66,764,133,000 5,027 2,020.408 4,960 J 55,400 4,950 T/B 503,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,625 6,700 6,600 6,675 50 6,394,400 42,559,377,500 2,484 1,142.608 6,675 T/J 246,700 6,650 B 6,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,675 8,950 8,525 8,875 200 12,899,300 113,167,217,500 7,806 457.316 8,900 J 564,400 8,875 T/B 40,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,025 10,425 10,025 10,300 275 5,313,600 54,774,572,500 5,844 412.000 10,325 J 16,400 10,300 T/B 64,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,820 1,895 1,820 1,890 70 32,309,700 60,568,818,500 7,975 516.676 1,895 J 336,900 1,890 T/B 739,700 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,360 1,380 1,355 1,370 10 26,638,500 36,392,000,000 5,288 13,361.943 1,370 T/J 318,500 1,365 B 373,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,090 3,150 2,980 3,010 -80 102,038,800 315,702,047,000 12,026 784.893 3,020 J 43,000 3,010 T/B 159,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,240 2,350 2,240 2,330 90 28,654,300 66,107,219,000 3,560 137.181 2,330 T/J 134,800 2,320 B 4,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 890 930 885 925 35 107,713,000 99,056,507,500 8,780 102.778 925 T/J 10,234,600 920 B 1,567,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,480 1,545 1,475 1,535 55 443,141,100 675,816,483,000 35,108 511.667 1,535 T/J 4,564,700 1,530 B 11,905,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,840 2,890 2,810 2,830 -10 56,681,900 160,873,152,000 10,145 2,460.870 2,830 T/J 4,738,000 2,820 B 294,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,175 1,275 1,170 1,255 80 125,828,600 155,153,490,000 13,175 235.902 1,260 J 719,000 1,255 T/B 785,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 515 525 500 520 5 112,032,300 57,624,411,000 4,922 2,004.703 520 T/J 2,531,900 515 B 1,489,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,875 8,100 7,875 7,925 50 21,843,500 174,744,740,000 10,137 2,757.673 7,950 J 300 7,925 T/B 443,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,000 8,200 7,900 8,125 125 8,146,100 65,631,205,000 5,702 502.355 8,150 J 130,000 8,125 T/B 677,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,810 3,840 3,770 3,780 -30 69,866,300 265,249,148,000 12,934 1,986.494 3,790 J 39,100 3,780 T/B 83,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,075 7,150 6,975 7,050 -25 4,438,600 31,224,670,000 3,313 1,796.531 7,050 T/J 359,800 7,025 B 65,000 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 26,350 26,675 26,200 26,275 -75 6,808,500 179,753,957,500 5,815 31,279.762 26,300 J 1,000 26,275 T/B 16,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,830 4,930 4,750 4,930 100 49,064,900 238,116,094,000 14,987 126,216.078 4,940 J 256,600 4,930 T/B 13,729,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,305 1,410 1,305 1,390 85 108,613,800 149,000,770,500 15,001 357.278 1,395 J 2,178,600 1,390 T/B 716,500 Total 2,840,675,000 4,928,432,917,500 353,420 164,219,800 47,499,400 Jakarta, 12 October 2021 Trading Division