List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 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------------ 1,475 1,490 1,430 1,445 -30 13,454,600 19,510,672,500 3,624 1,762.195 1,445 T/J 356,700 1,440 B 244,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,875 1,870 1,835 1,855 -20 89,410,600 165,471,432,500 11,842 168.636 1,855 T/J 1,988,700 1,850 B 332,600 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,510 2,540 2,460 2,530 20 153,636,200 384,427,301,000 23,384 1,668.095 2,540 J 5,713,100 2,530 T/B 345,600 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,250 2,290 2,190 2,210 -40 63,811,400 142,003,276,000 20,259 433.333 2,220 J 1,295,500 2,210 T/B 6,367,400 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 955 1,010 955 980 25 156,197,500 153,702,452,000 15,570 383.217 985 J 1,126,600 980 T/B 29,100 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 705 715 680 690 -15 388,717,200 269,037,295,500 25,142 81.176 695 J 3,765,500 690 T/B 101,443,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,350 6,425 6,325 6,425 75 6,136,700 39,122,292,500 3,150 29,261.739 6,425 T/J 150,600 6,400 B 100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 660 675 635 645 -15 215,497,200 140,044,910,500 17,403 323.740 650 J 1,476,000 645 T/B 4,021,700 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,090 3,130 3,020 3,080 -10 19,802,500 60,510,377,000 4,803 156.312 3,080 T/J 310,200 3,070 B 81,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,300 9,350 9,225 9,300 0 5,926,900 55,016,062,500 3,337 344.764 9,300 T/J 1,268,300 9,275 B 400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,125 5,125 4,970 5,050 -75 22,326,200 112,251,638,500 8,552 2,061.224 5,050 T/J 888,800 5,025 B 266,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,775 6,875 6,725 6,825 50 13,144,700 89,388,080,000 4,054 1,168.284 6,825 T/J 20,600 6,800 B 95,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 9,175 9,275 9,000 9,000 -175 6,132,800 55,517,622,500 4,048 463.757 9,025 J 25,800 9,000 T/B 426,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,475 11,575 11,350 11,525 50 3,110,900 35,724,965,000 2,842 461.000 11,525 T/J 44,400 11,500 B 107,400 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,945 1,955 1,910 1,915 -30 22,654,200 43,675,579,000 6,642 523.510 1,920 J 41,400 1,915 T/B 324,000 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,440 1,450 1,420 1,450 10 16,828,400 24,149,559,000 3,067 14,142.202 1,455 J 307,600 1,450 T/B 759,900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,320 3,420 3,250 3,320 0 65,321,500 217,037,123,000 10,306 865.729 3,330 J 135,000 3,320 T/B 17,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,260 2,280 2,240 2,250 -10 21,413,400 48,291,759,000 2,993 132.471 2,260 J 27,200 2,250 T/B 141,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 920 945 920 930 10 41,455,100 38,654,812,500 6,369 103.333 930 T/J 1,296,400 925 B 446,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,525 1,560 1,515 1,560 35 173,561,900 267,059,190,500 16,850 520.000 1,560 T/J 9,514,900 1,555 B 642,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,860 2,860 2,810 2,820 -40 34,372,100 97,227,191,000 6,723 2,452.174 2,830 J 207,900 2,820 T/B 451,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,330 1,360 1,330 1,340 10 28,570,500 38,270,267,500 4,734 251.880 1,345 J 607,500 1,340 T/B 244,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 525 530 515 525 0 34,103,900 17,710,118,500 2,319 2,023.979 525 T/J 9,098,900 520 B 3,416,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,900 9,000 8,700 8,775 -125 10,372,900 90,945,272,500 6,057 3,053.448 8,775 T/J 174,300 8,750 B 136,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,900 9,000 8,650 8,750 -150 5,785,800 50,752,740,000 5,216 540.997 8,775 J 26,200 8,750 T/B 7,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,790 3,800 3,720 3,740 -50 61,095,700 228,513,983,000 13,654 1,965.473 3,750 J 908,900 3,740 T/B 113,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,350 7,200 7,250 50 7,108,400 51,778,677,500 4,154 1,847.496 7,275 J 17,000 7,250 T/B 14,100 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 26,300 26,275 25,550 25,650 -650 3,590,300 92,288,857,500 5,405 30,535.714 25,675 J 800 25,650 T/B 8,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,100 5,150 5,050 5,125 25 26,024,500 132,432,080,000 11,051 131,208.397 5,150 J 654,800 5,125 T/B 1,837,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,430 1,455 1,420 1,425 -5 21,052,900 30,154,174,500 4,583 366.274 1,430 J 320,300 1,425 T/B 1,156,200 Total 1,730,616,900 3,190,669,763,000 258,133 41,769,900 123,480,900 Jakarta, 19 October 2021 Trading Division