List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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------------ 1,455 1,455 1,405 1,415 -40 22,040,100 31,171,711,500 3,339 1,725.610 1,415 T/J 136,000 1,410 B 508,900 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,755 1,750 1,645 1,735 -20 219,166,100 373,636,148,000 20,928 157.727 1,735 T/J 5,341,800 1,730 B 480,900 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,450 2,460 2,370 2,430 -20 124,149,100 300,493,682,000 18,082 1,602.163 2,440 J 1,154,200 2,430 T/B 1,653,700 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,150 2,200 2,120 2,160 10 25,874,200 55,933,907,000 9,255 423.529 2,170 J 1,274,600 2,160 T/B 347,100 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 990 995 970 975 -15 38,011,300 37,130,460,500 3,604 381.261 975 T/J 1,200,300 970 B 1,972,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 685 695 670 675 -10 242,136,600 164,137,456,500 15,654 79.412 680 J 5,048,300 675 T/B 205,381,200 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,500 6,475 6,300 6,350 -150 7,663,200 48,750,352,500 3,899 28,920.162 6,375 J 177,800 6,350 T/B 257,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 645 650 630 635 -10 72,537,700 46,415,245,500 5,403 318.721 640 J 2,657,300 635 T/B 16,908,800 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,080 3,140 3,060 3,110 30 47,481,700 147,267,512,000 6,978 157.835 3,120 J 14,800 3,110 T/B 96,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,225 9,225 9,025 9,100 -125 8,038,500 73,195,687,500 3,816 337.349 9,125 J 90,100 9,100 T/B 855,800 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,000 4,960 4,850 4,920 -80 17,534,600 86,124,184,000 6,531 2,008.163 4,920 T/J 265,000 4,910 B 616,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,700 6,700 6,600 6,650 -50 7,423,900 49,426,420,000 3,188 1,138.328 6,675 J 110,200 6,625 B 585,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,675 8,775 8,450 8,575 -100 11,140,200 95,839,932,500 7,416 441.858 8,600 J 44,000 8,575 T/B 125,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,400 11,475 11,225 11,425 25 3,470,300 39,300,450,000 3,039 457.000 11,425 T/J 70,700 11,400 B 300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,885 1,880 1,850 1,870 -15 12,373,400 23,048,869,000 4,020 511.208 1,875 J 144,100 1,870 T/B 26,600 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,490 1,490 1,435 1,455 -35 34,304,000 49,771,418,000 5,904 14,190.968 1,460 J 386,300 1,455 T/B 10,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,250 3,280 3,130 3,210 -40 75,964,900 244,290,597,000 12,425 837.045 3,220 J 4,500 3,210 T/B 155,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,290 2,290 2,230 2,240 -50 24,410,400 54,695,879,000 2,510 131.882 2,240 T/J 33,200 2,230 B 1,293,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 935 935 915 920 -15 23,056,000 21,225,577,000 2,460 102.222 925 J 738,200 920 T/B 179,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,505 1,530 1,410 1,525 20 178,433,200 265,137,886,500 20,956 508.333 1,525 T/J 5,313,500 1,520 B 72,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,720 2,690 2,560 2,670 -50 46,458,000 123,155,766,000 9,370 2,321.739 2,670 T/J 107,300 2,660 B 697,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,250 1,290 1,195 1,285 35 69,182,000 86,635,713,000 9,709 241.541 1,290 J 314,300 1,285 T/B 46,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 520 525 515 525 5 35,296,200 18,407,408,000 2,409 2,023.979 525 T/J 2,225,800 520 B 2,245,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,800 8,925 8,650 8,850 50 11,261,600 99,215,765,000 5,410 3,079.546 8,875 J 84,000 8,850 T/B 188,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,525 8,700 8,325 8,625 100 5,429,400 46,485,422,500 4,328 533.269 8,650 J 97,900 8,625 T/B 121,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,850 3,880 3,820 3,870 20 59,640,700 230,270,122,000 9,305 2,033.791 3,870 T/J 173,200 3,860 B 166,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,175 7,575 7,150 7,525 350 9,633,000 71,285,052,500 5,856 1,917.574 7,550 J 151,800 7,525 T/B 31,900 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 24,700 24,600 23,700 23,700 -1,000 7,089,800 170,264,615,000 7,442 28,214.286 23,750 J 1,200 23,700 T/B 2,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,000 4,950 4,810 4,850 -150 49,601,400 240,496,117,000 17,935 124,167.947 4,860 J 337,800 4,850 T/B 20,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,330 1,380 1,260 1,355 25 106,942,400 141,214,337,500 15,654 348.282 1,360 J 253,400 1,355 T/B 75,200 Total 1,595,743,900 3,434,423,694,500 246,825 27,951,600 235,123,700 Jakarta, 22 October 2021 Trading Division