List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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------------ 1,445 1,455 1,400 1,455 10 25,126,200 35,714,427,000 4,926 1,774.390 1,455 T/J 443,500 1,425 B 7,000 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,855 1,800 1,735 1,755 -100 250,080,900 440,106,212,000 29,954 159.545 1,755 T/J 2,842,500 1,750 B 672,900 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,530 2,630 2,420 2,450 -80 346,789,000 880,109,344,000 43,710 1,615.349 2,450 T/J 1,588,900 2,440 B 359,000 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,210 2,260 2,140 2,150 -60 72,200,000 158,632,771,000 19,073 421.569 2,160 J 275,600 2,150 T/B 286,600 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 980 1,000 960 990 10 56,603,100 55,167,768,500 6,657 387.127 990 T/J 2,015,700 985 B 19,600 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 690 700 675 685 -5 326,029,800 222,081,031,500 20,148 80.588 685 T/J 18,125,100 680 B 1,215,500 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,425 6,550 6,375 6,500 75 12,349,600 79,955,672,500 5,398 29,603.316 6,500 T/J 1,363,900 6,475 B 12,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 645 655 625 645 0 124,666,800 79,422,837,500 9,492 323.740 645 T/J 2,250,600 640 B 155,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,080 3,140 3,040 3,080 0 33,226,100 102,505,074,000 5,089 156.312 3,090 J 62,400 3,080 T/B 623,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,300 9,350 9,100 9,225 -75 8,833,800 81,490,760,000 4,921 341.983 9,225 T/J 37,000 9,200 B 400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,050 5,250 4,990 5,000 -50 37,669,200 192,210,718,000 10,711 2,040.816 5,000 T/J 1,060,400 4,990 B 169,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,825 6,900 6,700 6,700 -125 12,586,700 85,139,157,500 4,624 1,146.887 6,725 J 103,500 6,700 T/B 173,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 9,000 9,100 8,600 8,675 -325 12,266,500 107,644,177,500 8,415 447.011 8,700 J 66,100 8,675 T/B 82,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,525 11,625 11,150 11,400 -125 4,933,500 56,274,135,000 4,335 456.000 11,400 T/J 3,200 11,375 B 7,800 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,915 1,935 1,885 1,885 -30 19,578,400 37,228,332,500 6,015 515.309 1,885 T/J 106,000 1,880 B 241,100 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,450 1,490 1,450 1,490 40 52,190,200 76,515,985,000 6,398 14,532.332 1,490 T/J 3,158,000 1,485 B 2,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,320 3,390 3,250 3,250 -70 51,884,600 171,753,897,000 8,874 847.475 3,250 T/J 233,900 3,240 B 454,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,250 2,290 2,210 2,290 40 33,737,800 75,975,911,000 4,244 134.826 2,290 T/J 919,800 2,240 B 6,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 930 935 910 935 5 68,279,600 63,268,163,000 5,560 103.889 935 T/J 1,182,500 930 B 1,009,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,560 1,570 1,505 1,505 -55 247,129,500 376,351,342,000 19,469 501.667 1,515 J 160,300 1,505 T/B 76,819,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,820 2,780 2,670 2,720 -100 83,092,500 225,256,090,000 16,496 2,365.217 2,720 T/J 2,957,500 2,710 B 300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,340 1,355 1,250 1,250 -90 70,717,500 90,637,206,000 12,315 234.962 1,250 T/J 2,059,600 0 B 0 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 525 540 520 520 -5 66,727,700 35,180,518,500 4,226 2,004.703 525 J 4,866,600 520 T/B 217,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,775 8,925 8,550 8,800 25 14,096,100 122,874,127,500 6,592 3,062.148 8,800 T/J 77,100 8,775 B 27,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,750 8,850 8,400 8,525 -225 9,597,200 82,405,510,000 6,215 527.086 8,575 J 2,800 8,525 T/B 2,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,740 3,880 3,760 3,850 110 169,659,500 650,977,317,000 17,707 2,023.281 3,860 J 3,186,300 3,850 T/B 33,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,250 7,300 7,150 7,175 -75 2,690,600 19,398,552,500 2,414 1,828.384 7,225 J 17,000 7,175 T/B 40,900 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 25,650 25,400 24,125 24,700 -950 14,614,600 360,546,447,500 13,893 29,404.762 24,725 J 100 24,700 T/B 300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,125 5,150 4,940 5,000 -125 49,450,100 246,893,053,000 20,529 128,008.193 5,000 T/J 9,475,800 4,990 B 35,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,425 1,440 1,330 1,330 -95 72,357,800 98,966,879,000 14,719 341.856 1,330 T/J 1,167,600 0 B 0 Total 2,349,164,900 5,310,683,417,500 343,119 59,809,300 82,676,100 Jakarta, 21 October 2021 Trading Division