List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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------------ 1,410 1,450 1,410 1,420 10 22,294,500 31,833,985,000 4,466 1,731.707 1,425 J 14,000 1,420 T/B 8,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,860 1,885 1,840 1,855 -5 129,722,500 241,019,639,000 14,756 168.636 1,860 J 384,800 1,855 T/B 7,666,700 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,420 2,340 2,420 80 189,624,300 453,723,538,000 25,796 1,595.569 2,430 J 6,725,600 2,420 T/B 30,946,300 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,140 2,080 2,090 10 35,044,800 73,605,998,000 11,162 409.804 2,100 J 1,026,300 2,090 T/B 2,080,500 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 920 940 910 925 5 52,524,700 48,714,706,000 4,778 361.710 930 J 442,300 925 T/B 2,006,400 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 695 755 695 745 50 495,379,200 361,863,803,000 31,207 87.647 750 J 5,765,100 745 T/B 29,796,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,425 6,525 6,350 6,400 -25 8,468,400 54,569,750,000 3,765 29,147.880 6,425 J 35,000 6,400 T/B 104,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 605 615 600 610 5 81,479,200 49,555,395,000 6,927 306.173 610 T/J 15,362,000 605 B 9,356,800 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,150 3,200 3,120 3,170 20 24,245,000 76,911,156,000 3,407 160.880 3,180 J 17,500 3,170 T/B 5,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 9,325 8,975 9,325 375 19,813,500 182,455,307,500 9,544 345.690 9,325 T/J 232,300 9,300 B 4,500 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,940 5,125 4,940 5,100 160 24,793,300 125,269,980,000 7,321 2,081.633 5,125 J 2,006,200 5,100 T/B 115,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,775 6,900 6,775 6,850 75 20,074,200 137,819,812,500 5,465 1,172.564 6,875 J 56,500 6,850 T/B 53,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,875 9,200 8,900 9,100 225 16,091,900 146,309,940,000 7,195 468.910 9,100 T/J 166,900 9,075 B 510,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 10,925 11,650 11,000 11,500 575 10,168,600 116,435,590,000 8,530 460.000 11,500 T/J 95,800 11,475 B 20,800 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,850 1,865 1,835 1,845 -5 16,519,500 30,544,417,500 4,700 504.374 1,850 J 131,000 1,845 T/B 959,500 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,385 1,440 1,380 1,435 50 65,304,500 92,514,749,500 8,167 13,995.904 1,435 T/J 149,400 1,430 B 431,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,060 3,150 3,040 3,090 30 83,690,800 258,783,955,000 8,336 805.753 3,090 T/J 36,400 3,080 B 100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,270 2,310 2,270 2,300 30 25,620,100 58,768,004,000 2,672 135.415 2,310 J 360,900 2,300 T/B 261,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 915 940 915 925 10 56,953,900 52,765,254,500 9,322 102.778 925 T/J 234,300 920 B 558,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,555 1,505 1,525 25 239,965,800 367,452,270,000 23,050 508.333 1,530 J 3,574,200 1,525 T/B 40,208,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,790 2,850 2,790 2,820 30 36,796,500 103,517,681,000 8,296 2,452.174 2,830 J 137,200 2,820 T/B 613,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,255 1,315 1,260 1,295 40 56,970,600 73,586,240,500 8,374 243.421 1,300 J 967,800 1,295 T/B 975,300 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 520 545 515 535 15 114,949,800 61,053,228,000 6,806 2,062.531 540 J 2,166,100 535 T/B 4,890,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,300 8,950 8,400 8,925 625 41,916,400 368,497,055,000 20,340 3,105.644 8,950 J 170,400 8,925 T/B 34,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,250 8,600 8,275 8,550 300 10,708,200 90,553,950,000 6,190 528.632 8,575 J 168,600 8,550 T/B 1,539,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,770 3,830 3,770 3,830 60 95,817,900 365,161,750,000 10,385 2,012.770 3,830 T/J 5,312,800 3,820 B 134,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 6,950 7,275 6,975 7,225 275 8,510,200 61,216,695,000 4,956 1,841.126 7,225 T/J 30,300 7,200 B 23,900 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 26,225 26,400 25,500 25,700 -525 5,901,600 152,272,650,000 10,485 30,595.238 25,725 J 4,400 25,700 T/B 53,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,250 5,400 5,150 5,325 75 86,890,500 460,775,677,500 27,527 136,328.725 5,325 T/J 418,300 5,300 B 102,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,380 1,440 1,380 1,410 30 54,621,300 77,376,672,500 9,153 362.418 1,410 T/J 51,800 1,405 B 1,125,500 Total 2,130,861,700 4,774,928,850,000 313,078 46,244,200 134,589,200 Jakarta, 14 October 2021 Trading Division