List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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 1,425 1,400 1,410 5 12,486,600 17,591,937,000 3,161 1,719.512 1,410 T/J 269,700 1,405 B 110,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,885 1,900 1,840 1,860 -25 176,095,000 329,007,427,000 18,957 169.091 1,865 J 155,300 1,860 T/B 6,586,200 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,370 2,370 2,330 2,340 -30 70,802,000 166,167,884,000 15,112 1,542.823 2,350 J 2,095,900 2,340 T/B 8,433,400 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,120 2,070 2,080 0 26,679,500 55,633,267,000 10,572 407.843 2,090 J 635,400 2,080 T/B 387,300 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 925 935 910 920 -5 45,804,300 42,245,030,000 6,183 359.754 925 J 913,400 920 T/B 4,037,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 735 730 685 695 -40 964,506,600 672,078,407,500 44,627 81.765 700 J 3,599,500 695 T/B 202,130,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,425 6,475 6,350 6,425 0 6,014,700 38,476,727,500 3,758 29,261.739 6,425 T/J 142,500 6,400 B 10,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 620 630 600 605 -15 160,990,500 99,115,834,000 13,151 303.663 610 J 1,238,400 605 T/B 2,024,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,230 3,210 3,070 3,150 -80 36,103,300 113,487,164,000 5,834 159.865 3,160 J 34,300 3,150 T/B 460,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,875 9,000 8,800 8,950 75 9,413,800 83,797,975,000 4,935 331.789 8,975 J 40,000 8,950 T/B 1,087,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,950 4,960 4,870 4,940 -10 20,320,900 99,785,021,000 5,650 2,016.327 4,940 T/J 550,900 4,930 B 78,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,675 6,825 6,625 6,775 100 14,065,500 94,797,325,000 5,055 1,159.725 6,800 J 203,700 6,775 T/B 601,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,875 9,250 8,800 8,875 0 19,730,400 178,021,537,500 11,945 457.316 8,900 J 59,600 8,875 T/B 108,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,300 10,975 10,350 10,925 625 7,033,000 75,315,582,500 5,244 437.000 10,925 T/J 176,900 10,900 B 34,500 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,890 1,920 1,835 1,850 -40 26,302,000 49,098,877,500 7,690 505.741 1,850 T/J 134,700 1,845 B 299,300 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,370 1,385 1,360 1,385 15 29,785,100 40,979,681,500 5,135 13,508.241 1,385 T/J 404,900 1,380 B 4,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,010 3,130 3,020 3,060 50 61,902,100 190,838,643,000 8,414 797.931 3,070 J 1,100 3,060 T/B 28,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,330 2,350 2,270 2,270 -60 21,348,300 49,134,225,000 3,049 133.649 2,280 J 112,300 2,270 T/B 309,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 925 935 905 915 -10 69,114,700 63,480,259,500 8,901 101.667 920 J 1,052,100 915 T/B 193,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,535 1,535 1,485 1,500 -35 245,923,100 369,696,256,000 23,095 500.000 1,505 J 1,174,000 1,500 T/B 37,392,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,830 2,850 2,790 2,790 -40 29,495,800 83,052,404,000 8,370 2,426.087 2,800 J 62,000 2,790 T/B 987,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,255 1,270 1,235 1,255 0 31,156,200 38,936,317,000 6,576 235.902 1,255 T/J 284,900 1,250 B 1,101,500 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 520 525 505 520 0 91,783,000 47,290,486,500 4,481 2,004.703 520 T/J 9,043,500 515 B 247,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,925 8,375 7,975 8,300 375 36,422,900 299,956,657,500 13,245 2,888.162 8,325 J 207,900 8,300 T/B 839,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,125 8,500 8,200 8,250 125 13,316,200 110,868,870,000 8,641 510.083 8,275 J 38,900 8,250 T/B 86,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,780 3,820 3,750 3,770 -10 87,143,900 328,566,651,000 11,876 1,981.239 3,780 J 205,700 3,770 T/B 27,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,050 7,150 6,950 6,950 -100 8,438,900 59,109,205,000 4,544 1,771.048 6,975 J 4,800 6,950 T/B 195,500 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 26,275 26,400 25,900 26,225 -50 3,187,900 83,470,005,000 5,810 31,220.238 26,225 T/J 16,700 26,175 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,930 5,275 4,880 5,250 320 101,550,600 514,849,682,500 30,773 134,408.602 5,275 J 406,900 5,250 T/B 3,740,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,390 1,415 1,370 1,380 -10 41,774,800 57,752,937,500 8,398 354.707 1,385 J 776,100 1,380 T/B 579,600 Total 2,468,691,600 4,452,602,277,500 313,182 24,042,000 272,123,800 Jakarta, 13 October 2021 Trading Division