List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 29 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 1,430 1,405 1,410 0 5,849,600 8,268,285,500 2,047 1,719.512 1,415 J 240,300 1,410 T/B 12,399,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,630 1,695 1,605 1,680 50 100,719,500 167,817,591,000 10,935 152.727 1,685 J 816,100 1,680 T/B 560,500 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,320 2,370 2,330 2,340 20 52,556,000 123,259,378,000 10,783 1,542.823 2,350 J 842,000 2,340 T/B 310,200 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,130 2,080 2,110 30 26,125,300 55,003,913,000 7,333 413.725 2,110 T/J 387,200 2,100 B 1,160,000 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 930 950 925 935 5 40,319,500 37,795,178,500 3,798 365.620 940 J 231,100 935 T/B 825,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 695 705 690 695 0 88,572,200 61,637,618,000 5,379 81.765 695 T/J 3,168,400 690 B 8,328,900 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,200 6,250 6,150 6,200 0 8,898,100 55,185,202,500 3,772 28,237.009 6,225 J 1,200 6,200 T/B 337,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 635 660 635 650 15 156,825,000 101,896,474,500 10,162 326.250 650 T/J 9,543,700 645 B 2,187,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,020 3,090 3,020 3,080 60 21,820,500 66,880,299,000 4,632 156.312 3,080 T/J 250,200 3,070 B 84,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 8,925 8,750 8,800 0 7,541,300 66,707,302,500 4,978 326.228 8,800 T/J 10,700 8,775 B 32,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,790 4,890 4,810 4,850 60 14,054,300 68,102,870,000 11,149 1,979.592 4,850 T/J 465,400 4,840 B 24,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,400 6,475 6,350 6,350 -50 8,757,400 55,985,317,500 3,249 1,086.975 6,400 J 53,500 6,350 T/B 748,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,275 8,575 8,275 8,475 200 7,076,700 59,988,130,000 3,456 436.705 8,475 T/J 162,500 8,450 B 17,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,625 11,975 11,475 11,825 200 8,015,100 94,619,782,500 5,067 473.000 11,850 J 20,500 11,825 T/B 36,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,740 1,745 1,710 1,725 -15 23,400,300 40,374,518,500 6,178 471.569 1,730 J 100,500 1,725 T/B 1,357,500 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,590 1,605 1,590 1,600 10 155,669,800 248,970,539,500 4,139 15,605.189 1,605 J 1,797,000 1,600 T/B 788,600 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,120 3,200 3,110 3,160 40 44,934,600 141,597,501,000 4,279 824.007 3,160 T/J 4,619,200 3,150 B 12,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,210 2,300 2,210 2,280 70 27,705,700 62,574,046,000 3,830 134.237 2,280 T/J 251,100 2,270 B 50,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 875 905 870 900 25 47,028,100 41,896,095,500 6,063 100.000 900 T/J 246,300 895 B 1,132,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,495 1,525 1,495 1,510 15 114,875,200 173,587,054,000 14,337 503.333 1,515 J 3,522,200 1,510 T/B 107,558,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,640 2,690 2,590 2,680 40 35,804,400 95,370,867,000 5,491 2,330.435 2,680 T/J 1,871,900 2,670 B 229,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,175 1,220 1,175 1,205 30 31,326,600 37,611,493,500 4,514 226.504 1,210 J 746,100 1,205 T/B 1,233,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 488 505 490 500 12 45,373,300 22,617,339,300 3,279 1,927.599 505 J 2,604,200 500 T/B 2,727,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,825 9,225 8,675 9,100 275 29,098,500 262,683,117,500 12,066 3,166.539 9,125 J 72,600 9,100 T/B 718,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,125 8,350 8,125 8,350 225 3,391,500 28,111,805,000 2,867 516.266 8,375 J 26,700 8,350 T/B 16,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,750 3,810 3,730 3,800 50 70,430,900 266,201,519,000 8,041 1,997.004 3,810 J 905,700 3,800 T/B 492,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,425 7,600 7,375 7,600 175 3,158,300 23,696,307,500 2,681 1,936.686 7,600 T/J 151,200 7,575 B 16,200 28 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 23,000 23,800 23,150 23,550 550 5,964,800 140,745,642,500 5,938 28,035.714 23,550 T/J 55,100 23,525 B 7,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,440 4,550 4,400 4,420 -20 43,142,600 192,073,720,000 13,596 113,159.242 4,430 J 40,900 4,420 T/B 2,737,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,225 1,280 1,225 1,245 20 45,569,900 57,181,471,000 6,815 320.008 1,250 J 161,600 1,245 T/B 2,013,500 Total 1,274,005,000 2,858,440,379,300 190,854 33,365,100 148,146,600 Jakarta, 29 October 2021 Trading Division