List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 01 November 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. --MO1S3EMN0000E743------------ 1,410 1,440 1,405 1,425 15 8,648,600 12,313,363,500 3,118 1,737.805 1,425 T/J 106,900 1,420 B 645,000 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,680 1,710 1,635 1,685 5 82,111,500 138,160,234,500 10,460 153.182 1,690 J 388,700 1,685 T/B 5,653,700 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,360 2,320 2,330 -10 34,622,200 80,801,375,000 9,799 1,536.230 2,340 J 1,419,000 2,330 T/B 47,000 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,110 2,130 2,080 2,090 -20 16,310,600 34,206,589,000 7,838 409.804 2,090 T/J 6,100 2,080 B 4,103,100 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 935 950 935 935 0 40,269,500 37,972,808,500 4,453 365.620 940 J 455,200 935 T/B 1,074,100 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 695 700 675 680 -15 176,808,900 120,955,490,500 12,545 80.000 685 J 1,589,800 680 T/B 3,488,600 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,200 6,275 6,200 6,200 0 5,710,400 35,515,217,500 4,051 28,237.009 6,225 J 109,800 6,200 T/B 315,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 650 660 635 640 -10 53,878,700 34,678,966,000 5,345 321.230 640 T/J 2,324,400 635 B 1,012,700 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,080 3,100 2,990 3,000 -80 28,091,000 84,688,798,000 6,157 152.252 3,000 T/J 299,000 2,990 B 410,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 8,875 8,700 8,800 0 6,520,400 57,231,167,500 4,085 326.228 8,825 J 17,100 8,800 T/B 625,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,850 4,860 4,790 4,800 -50 8,986,800 43,327,997,000 6,220 1,959.184 4,800 T/J 231,700 4,790 B 310,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,350 6,400 6,250 6,275 -75 16,153,400 101,774,652,500 8,042 1,074.137 6,300 J 11,200 6,275 T/B 91,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,475 8,600 8,300 8,325 -150 5,021,300 42,053,870,000 4,660 428.976 8,350 J 40,100 8,325 T/B 45,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,825 12,025 11,825 11,950 125 3,192,200 38,148,110,000 3,359 478.000 11,975 J 64,100 11,950 T/B 270,600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,725 1,770 1,725 1,750 25 26,704,800 46,795,944,500 6,186 478.403 1,755 J 422,700 1,750 T/B 251,900 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,600 1,605 1,590 1,590 -10 63,028,700 100,715,666,000 5,424 15,507.656 1,595 J 172,200 1,590 T/B 229,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,160 3,200 3,090 3,100 -60 38,735,700 121,370,004,000 4,267 808.361 3,110 J 1,500 3,100 T/B 69,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,280 2,310 2,220 2,230 -50 27,560,200 62,509,286,000 4,009 131.294 2,240 J 10,100 2,230 T/B 336,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 900 905 885 895 -5 28,629,300 25,566,735,500 2,959 99.444 895 T/J 345,400 890 B 494,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,510 1,560 1,480 1,480 -30 268,409,100 406,725,148,000 24,958 493.333 1,485 J 1,890,100 1,480 T/B 179,548,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,680 2,720 2,580 2,670 -10 51,187,000 136,749,583,000 9,633 2,321.739 2,680 J 107,200 2,670 T/B 436,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,205 1,225 1,195 1,200 -5 26,343,300 31,834,662,000 4,109 225.564 1,200 T/J 5,200 1,195 B 1,500,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 500 525 500 510 10 70,300,600 36,248,151,500 4,526 1,966.151 510 T/J 48,200 505 B 4,936,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,100 9,325 9,025 9,225 125 23,180,000 213,933,110,000 9,550 3,210.035 9,250 J 83,100 9,225 T/B 111,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,350 8,450 8,050 8,100 -250 4,560,700 37,336,600,000 3,743 500.809 8,125 J 33,100 8,100 T/B 131,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,800 3,820 3,700 3,700 -100 65,447,100 244,589,395,000 14,494 1,944.452 3,710 J 400 3,700 T/B 4,512,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,600 7,725 7,550 7,600 0 4,720,400 36,029,165,000 3,599 1,936.686 7,625 J 200 7,600 T/B 355,100 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,550 24,100 23,300 23,600 50 3,960,300 94,146,517,500 5,503 28,095.238 23,600 T/J 27,900 23,575 B 10,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,420 4,550 4,410 4,420 0 37,917,000 169,390,930,000 14,526 113,159.242 4,430 J 21,000 4,420 T/B 925,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,245 1,270 1,235 1,250 5 32,812,900 41,085,323,000 5,785 321.293 1,250 T/J 220,800 1,245 B 400,700 Total 1,259,822,600 2,666,854,860,500 213,403 10,452,200 212,346,100 Jakarta, 01 November 2021 Trading Division