List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 15 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 1,445 1,400 1,405 -15 16,724,600 23,543,756,500 3,949 1,713.415 1,410 J 219,500 1,405 T/B 79,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,855 1,885 1,835 1,860 5 153,446,000 285,634,885,500 14,475 169.091 1,865 J 806,000 1,860 T/B 43,400 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,420 2,480 2,410 2,470 50 260,095,700 637,874,490,000 33,812 1,628.536 2,480 J 8,997,900 2,470 T/B 22,563,600 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,090 2,150 2,080 2,130 40 41,829,000 88,713,110,000 9,541 417.647 2,140 J 3,194,000 2,130 T/B 577,700 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 925 950 925 945 20 52,094,900 48,926,199,500 4,916 369.530 945 T/J 1,103,700 940 B 869,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 745 760 715 730 -15 255,440,900 186,827,704,500 18,435 85.882 730 T/J 99,800 725 B 14,032,500 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,500 6,275 6,350 -50 8,058,900 51,038,395,000 5,333 28,920.162 6,350 T/J 47,500 6,325 B 6,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 610 620 600 600 -10 71,225,100 43,211,313,000 6,383 301.153 605 J 1,347,600 600 T/B 22,581,100 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,170 3,180 3,120 3,150 -20 22,726,200 71,679,098,000 3,035 159.865 3,150 T/J 110,200 3,140 B 46,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,325 9,425 9,100 9,275 -50 10,441,700 96,936,357,500 6,571 343.837 9,275 T/J 13,300 9,250 B 49,900 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,100 5,175 5,025 5,100 0 20,273,000 103,401,397,500 10,424 2,081.633 5,100 T/J 624,500 5,075 B 112,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,850 6,950 6,750 6,775 -75 15,567,200 106,381,467,500 4,762 1,159.725 6,800 J 13,700 6,775 T/B 611,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 9,100 9,175 8,925 9,025 -75 8,322,300 75,010,522,500 5,243 465.046 9,050 J 192,900 9,025 T/B 176,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,500 11,725 11,100 11,350 -150 5,999,300 68,183,875,000 5,957 454.000 11,350 T/J 21,400 11,325 B 20,600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,845 1,870 1,845 1,860 15 15,253,800 28,319,059,000 4,519 508.475 1,860 T/J 41,000 1,855 B 221,000 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,435 1,455 1,415 1,445 10 45,210,300 64,852,294,500 9,268 14,093.436 1,445 T/J 414,900 1,440 B 487,100 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,090 3,380 3,120 3,250 160 135,862,100 439,744,161,000 15,702 847.475 3,260 J 15,700 3,250 T/B 6,469,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,300 2,330 2,270 2,270 -30 23,296,400 53,254,604,000 2,324 133.649 2,280 J 8,000 2,270 T/B 881,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 925 930 905 925 0 33,628,100 30,963,304,000 5,231 102.778 930 J 2,949,800 925 T/B 141,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,525 1,545 1,505 1,525 0 124,580,500 189,162,026,500 13,512 508.333 1,530 J 6,342,400 1,525 T/B 44,134,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,820 2,870 2,800 2,830 10 39,191,200 111,124,099,000 7,372 2,460.870 2,830 T/J 3,041,300 2,820 B 1,195,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,295 1,330 1,285 1,330 35 34,196,100 44,935,537,500 6,427 250.000 1,330 T/J 927,100 1,325 B 790,000 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 535 545 525 530 -5 63,009,200 33,435,269,000 4,341 2,043.255 530 T/J 2,200 525 B 3,487,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,925 9,125 8,675 8,775 -150 26,912,000 238,169,197,500 13,665 3,053.448 8,800 J 91,700 8,775 T/B 142,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,550 8,700 8,400 8,500 -50 5,822,700 49,585,837,500 4,192 525.540 8,525 J 37,400 8,500 T/B 179,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,830 3,840 3,750 3,810 -20 69,707,700 264,532,641,000 11,674 2,002.260 3,820 J 2,160,800 3,810 T/B 2,448,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,225 7,325 7,125 7,150 -75 4,129,900 29,729,607,500 2,777 1,822.013 7,150 T/J 58,300 7,125 B 281,000 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 25,700 26,300 25,250 25,500 -200 6,839,700 175,278,380,000 6,358 30,357.143 25,550 J 2,000 25,500 T/B 68,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,325 5,400 5,125 5,225 -100 76,894,800 402,373,680,000 21,966 133,768.561 5,250 J 560,100 5,225 T/B 395,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,410 1,445 1,400 1,440 30 38,511,200 54,974,766,000 7,948 370.130 1,440 T/J 1,530,600 1,435 B 327,300 Total 1,685,290,500 4,097,797,036,000 270,112 34,975,300 123,418,300 Jakarta, 15 October 2021 Trading Division