List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 27 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------------ 1,405 1,420 1,405 1,410 5 8,965,300 12,660,648,500 1,908 1,719.512 1,415 J 85,800 1,410 T/B 1,047,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,765 1,765 1,730 1,730 -35 95,389,000 166,218,181,500 9,543 157.273 1,735 J 16,200 1,730 T/B 1,104,300 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,400 2,410 2,340 2,350 -50 75,548,400 178,776,293,000 17,746 1,549.416 2,360 J 985,400 2,350 T/B 396,000 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,150 2,170 2,130 2,140 -10 16,664,500 35,699,391,000 6,626 419.608 2,140 T/J 848,200 2,130 B 2,217,200 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 990 960 975 0 38,091,300 36,880,256,000 3,902 381.261 975 T/J 47,500 970 B 227,300 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 695 715 685 705 10 173,355,300 121,119,790,000 12,046 82.941 705 T/J 6,122,200 700 B 4,449,900 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,275 6,375 6,275 6,375 100 8,036,500 50,957,235,000 3,319 29,034.021 6,375 T/J 701,700 6,350 B 17,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 620 635 615 625 5 98,393,500 61,533,798,500 5,708 313.701 630 J 680,800 625 T/B 4,866,900 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,080 3,080 3,020 3,070 -10 19,021,100 58,093,946,000 3,425 155.805 3,070 T/J 113,300 3,060 B 3,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,100 9,175 8,800 8,850 -250 7,857,600 69,942,612,500 5,813 328.082 8,850 T/J 1,656,400 8,825 B 50,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,860 4,870 4,770 4,800 -60 19,013,100 91,523,625,000 13,147 1,959.184 4,800 T/J 81,200 4,790 B 1,553,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,675 6,675 6,450 6,475 -200 9,480,800 61,828,905,000 5,711 1,108.372 6,500 J 53,300 6,475 T/B 123,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,675 8,750 8,525 8,600 -75 4,243,000 36,557,352,500 3,623 443.146 8,600 T/J 89,200 8,575 B 19,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,125 11,600 11,125 11,375 250 4,454,400 50,919,127,500 2,964 455.000 11,400 J 44,800 11,375 T/B 18,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,815 1,835 1,775 1,785 -30 22,021,600 39,632,856,000 6,428 487.972 1,790 J 83,200 1,785 T/B 290,400 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,540 1,605 1,510 1,600 60 164,887,800 260,959,616,500 16,264 15,605.189 1,605 J 5,079,500 1,600 T/B 1,553,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,190 3,300 3,160 3,240 50 75,363,700 244,687,949,000 8,416 844.868 3,240 T/J 381,600 3,230 B 19,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,230 2,280 2,230 2,260 30 20,941,500 47,185,792,000 2,016 133.060 2,260 T/J 359,700 2,250 B 26,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 890 905 875 885 -5 46,138,000 40,878,546,500 7,394 98.333 890 J 2,767,600 885 T/B 1,271,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,550 1,550 1,505 1,505 -45 107,512,300 163,424,635,000 12,716 501.667 1,510 J 383,500 1,505 T/B 9,045,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,800 2,840 2,760 2,780 -20 37,901,500 106,371,596,000 5,963 2,417.391 2,780 T/J 640,600 2,770 B 160,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,260 1,270 1,205 1,210 -50 37,162,700 45,649,391,000 7,036 227.444 1,215 J 50,700 1,210 T/B 12,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 515 520 505 510 -5 20,443,200 10,439,142,500 2,726 1,966.151 510 T/J 1,085,200 505 B 2,459,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,375 8,850 8,425 8,650 275 30,303,600 263,243,755,000 10,422 3,009.952 8,675 J 83,700 8,650 T/B 431,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,600 8,700 8,475 8,475 -125 2,848,700 24,287,860,000 2,432 523.995 8,500 J 126,900 8,475 T/B 83,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,800 3,830 3,770 3,790 -10 52,210,100 198,081,520,000 8,045 1,991.749 3,800 J 551,700 3,790 T/B 634,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,625 7,675 7,525 7,650 25 3,192,200 24,226,902,500 3,170 1,949.427 7,675 J 62,700 7,650 T/B 14,700 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 24,500 24,775 24,225 24,500 0 3,560,100 87,103,250,000 4,450 29,166.667 24,500 T/J 25,300 24,450 B 200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,640 4,690 4,520 4,540 -100 39,664,600 180,854,694,000 14,281 116,231.439 4,550 J 2,632,300 4,540 T/B 108,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,305 1,310 1,250 1,260 -45 66,241,000 84,529,777,500 11,978 323.863 1,260 T/J 406,500 1,255 B 480,000 Total 1,308,906,400 2,854,268,445,500 219,218 26,246,700 32,686,900 Jakarta, 27 October 2021 Trading Division