List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 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------------ 1,410 1,420 1,400 1,405 -5 5,142,300 7,228,846,500 1,639 1,713.415 1,405 T/J 453,400 1,400 B 50,600 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,745 1,785 1,740 1,765 20 138,384,200 244,761,750,500 10,836 160.455 1,770 J 43,000 1,765 T/B 796,000 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,420 2,460 2,400 2,400 -20 64,791,500 156,952,322,000 12,249 1,582.383 2,410 J 497,000 2,400 T/B 2,041,400 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,130 2,200 2,130 2,150 20 35,485,500 76,937,578,000 9,712 421.569 2,160 J 1,157,500 2,150 T/B 873,000 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 965 1,000 970 975 10 62,581,500 61,556,657,500 5,759 381.261 980 J 131,600 975 T/B 252,400 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 735 735 690 695 -40 273,713,100 194,192,585,500 17,851 81.765 700 J 702,400 695 T/B 120,400,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,225 6,300 6,225 6,275 50 5,456,500 34,230,875,000 2,153 28,578.585 6,300 J 100,200 6,275 T/B 102,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 615 635 615 620 5 84,130,700 52,494,027,500 6,285 311.192 625 J 1,592,800 620 T/B 931,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,080 3,100 3,040 3,080 0 24,317,500 74,645,899,000 4,472 156.312 3,080 T/J 417,700 3,070 B 244,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,100 9,200 9,075 9,100 0 6,724,600 61,220,642,500 2,344 337.349 9,125 J 57,400 9,100 T/B 5,113,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,860 4,920 4,860 4,860 0 8,251,000 40,237,435,000 4,389 1,983.673 4,870 J 46,600 4,860 T/B 213,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,650 6,725 6,600 6,675 25 7,012,800 46,670,977,500 3,273 1,142.608 6,675 T/J 304,800 6,650 B 3,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,750 8,850 8,650 8,675 -75 4,246,000 36,953,540,000 3,441 447.011 8,700 J 282,800 8,675 T/B 169,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,200 11,350 11,025 11,125 -75 2,677,500 29,870,757,500 2,376 445.000 11,150 J 21,600 11,125 T/B 289,600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,825 1,850 1,815 1,815 -10 15,621,000 28,526,335,000 5,737 496.173 1,820 J 19,300 1,815 T/B 174,300 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,465 1,605 1,480 1,540 75 166,793,500 255,410,223,500 22,648 15,019.994 1,540 T/J 5,080,200 1,535 B 59,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,220 3,270 3,140 3,190 -30 49,124,300 157,749,640,000 6,792 831.830 3,200 J 132,500 3,190 T/B 95,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,210 2,260 2,220 2,230 20 22,924,600 51,439,849,000 2,173 131.294 2,240 J 88,100 2,230 T/B 311,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 910 920 890 890 -20 55,998,800 50,343,144,000 6,423 98.889 890 T/J 4,192,400 885 B 1,881,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,515 1,555 1,515 1,550 35 191,096,100 294,566,809,500 15,542 516.667 1,550 T/J 22,884,600 1,545 B 817,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,740 2,830 2,750 2,800 60 52,184,000 145,661,877,000 8,114 2,434.783 2,810 J 685,700 2,800 T/B 75,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,295 1,305 1,245 1,260 -35 32,371,500 41,025,208,500 6,254 236.842 1,265 J 7,500 1,260 T/B 566,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 515 525 515 515 0 13,701,800 7,080,117,500 1,373 1,985.427 520 J 2,171,600 515 T/B 2,312,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,575 8,575 8,350 8,375 -200 20,160,400 170,059,982,500 9,673 2,914.260 8,400 J 104,600 8,375 T/B 533,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,700 8,800 8,600 8,600 -100 2,762,100 23,968,770,000 2,270 531.723 8,625 J 71,200 8,600 T/B 118,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,780 3,830 3,780 3,800 20 58,615,100 222,810,106,000 7,931 1,997.004 3,810 J 353,000 3,800 T/B 3,438,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,725 7,825 7,625 7,625 -100 4,826,600 37,209,675,000 4,390 1,943.056 7,650 J 31,000 7,625 T/B 50,700 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 24,000 24,725 24,175 24,500 500 2,891,500 70,857,260,000 4,252 29,166.667 24,500 T/J 5,900 24,475 B 11,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,580 4,740 4,570 4,640 60 40,624,300 189,812,049,000 14,913 118,791.603 4,650 J 12,300 4,640 T/B 376,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,340 1,355 1,300 1,305 -35 38,538,500 50,664,515,500 9,293 335.430 1,310 J 617,100 1,305 T/B 2,099,700 Total 1,491,148,800 2,915,139,456,000 214,557 42,265,800 144,402,600 Jakarta, 26 October 2021 Trading Division