List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 25 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------------ 1,415 1,420 1,405 1,410 -5 5,435,000 7,672,467,000 1,584 1,719.512 1,415 J 228,000 1,410 T/B 1,017,700 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,735 1,800 1,725 1,745 10 140,497,900 247,362,269,000 16,169 158.636 1,745 T/J 919,700 1,740 B 2,153,700 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,430 2,460 2,410 2,420 -10 50,651,600 123,240,743,000 10,346 1,595.569 2,430 J 423,300 2,420 T/B 354,400 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,160 2,190 2,130 2,130 -30 24,723,400 53,273,746,000 9,563 417.647 2,140 J 361,300 2,130 T/B 1,058,400 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 980 955 965 -10 36,060,700 34,821,371,000 3,917 377.351 970 J 798,400 965 T/B 16,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 675 745 675 735 60 583,131,600 416,561,781,000 29,509 86.471 735 T/J 5,639,800 730 B 11,315,800 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,350 6,375 6,225 6,225 -125 8,563,400 53,571,460,000 4,696 28,350.868 6,250 J 67,300 6,225 T/B 1,157,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 635 645 615 615 -20 105,300,600 65,966,028,000 9,287 308.682 620 J 1,915,300 615 T/B 164,300 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,110 3,130 3,020 3,080 -30 29,079,900 89,503,109,000 5,621 156.312 3,090 J 972,000 3,080 T/B 62,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,100 9,150 9,025 9,100 0 5,603,700 51,033,232,500 2,924 337.349 9,125 J 27,700 9,100 T/B 1,060,400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,920 4,930 4,850 4,860 -60 9,829,300 47,992,488,000 5,735 1,983.673 4,870 J 19,400 4,860 T/B 32,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,650 6,725 6,625 6,650 0 6,118,400 40,848,632,500 2,854 1,138.328 6,650 T/J 1,100 6,625 B 287,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,575 8,875 8,600 8,750 175 6,271,600 54,964,767,500 3,485 450.875 8,775 J 49,700 8,750 T/B 183,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,425 11,475 11,200 11,200 -225 2,644,600 29,776,547,500 2,028 448.000 11,250 J 1,800 11,200 T/B 220,600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,870 1,880 1,820 1,825 -45 22,955,800 42,263,469,500 7,404 498.907 1,830 J 33,100 1,825 T/B 33,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,455 1,480 1,440 1,465 10 23,810,800 34,886,547,000 3,276 14,288.501 1,470 J 472,400 1,465 T/B 5,544,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,210 3,340 3,190 3,220 10 66,075,000 215,579,151,000 7,812 839.652 3,230 J 50,000 3,220 T/B 1,178,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,240 2,260 2,210 2,210 -30 26,388,700 58,658,570,000 2,739 130.116 2,220 J 305,900 2,210 T/B 1,378,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 920 925 905 910 -10 29,347,400 26,883,164,000 6,379 101.111 915 J 846,900 910 T/B 166,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,525 1,530 1,495 1,515 -10 119,723,600 181,190,209,500 12,049 505.000 1,515 T/J 2,494,900 1,510 B 2,093,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,670 2,850 2,720 2,740 70 63,608,600 176,102,346,000 9,973 2,382.609 2,750 J 350,500 2,740 T/B 1,373,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,285 1,320 1,280 1,295 10 31,797,900 41,137,150,500 4,830 243.421 1,295 T/J 1,036,700 1,290 B 570,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 525 530 515 515 -10 15,120,000 7,885,576,000 1,955 1,985.427 520 J 564,400 515 T/B 5,178,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,850 8,950 8,500 8,575 -275 19,331,100 167,173,430,000 9,359 2,983.854 8,575 T/J 343,000 8,550 B 302,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,625 8,800 8,625 8,700 75 4,448,400 38,831,352,500 3,081 537.906 8,725 J 27,800 8,700 T/B 36,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,870 3,840 3,780 3,780 -90 58,246,300 221,060,610,000 11,871 1,986.494 3,790 J 50,500 3,780 T/B 536,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,525 7,725 7,550 7,725 200 8,015,600 61,428,692,500 6,062 1,968.539 7,750 J 208,900 7,725 T/B 2,462,000 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 23,700 24,500 24,000 24,000 300 3,573,400 86,610,242,500 4,427 28,571.429 24,125 J 3,300 24,000 T/B 163,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,850 4,850 4,580 4,580 -270 76,202,500 357,343,996,000 27,955 117,255.504 4,590 J 24,600 4,580 T/B 645,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,355 1,385 1,330 1,340 -15 35,157,600 47,607,257,500 6,653 344.426 1,345 J 225,200 1,340 T/B 172,000 Total 1,617,714,400 3,081,230,406,500 233,543 18,462,900 40,921,700 Jakarta, 25 October 2021 Trading Division