List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 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------------ 1,425 1,435 1,385 1,400 -25 5,084,800 7,170,888,000 2,399 1,707.317 1,400 T/J 30,500 1,395 B 45,000 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,685 1,680 1,645 1,645 -40 44,420,500 73,631,686,000 7,141 149.545 1,650 J 287,400 1,645 T/B 847,500 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,330 2,350 2,310 2,310 -20 27,322,900 63,463,326,000 7,919 1,523.043 2,320 J 1,345,300 2,310 T/B 3,189,900 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,090 2,110 2,050 2,070 -20 21,673,000 44,974,926,000 9,500 405.882 2,080 J 759,400 2,070 T/B 344,000 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 935 945 920 920 -15 40,046,800 37,425,306,000 3,812 359.754 925 J 66,600 920 T/B 1,405,700 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 680 685 655 665 -15 239,867,800 159,788,278,000 14,663 78.235 670 J 752,100 665 T/B 305,736,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,200 6,250 6,100 6,125 -75 9,746,700 59,858,627,500 6,694 27,895.432 6,125 T/J 76,600 6,100 B 933,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 640 640 625 625 -15 36,349,400 22,917,034,000 3,454 313.701 630 J 1,346,600 625 T/B 3,488,300 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,000 3,010 2,920 2,950 -50 15,638,300 46,191,990,000 4,412 149.715 2,960 J 164,400 2,950 T/B 116,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 8,875 8,775 8,850 50 3,320,900 29,314,777,500 1,437 328.082 8,850 T/J 47,000 8,825 B 1,162,400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,800 4,850 4,750 4,760 -40 8,099,000 38,795,355,000 3,531 1,942.857 4,760 T/J 471,300 4,750 B 529,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,275 6,350 6,200 6,275 0 11,685,600 73,176,267,500 3,970 1,074.137 6,275 T/J 512,200 6,250 B 18,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,325 8,425 8,100 8,125 -200 7,578,800 62,171,810,000 5,482 418.670 8,150 J 73,400 8,125 T/B 222,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,950 12,000 11,750 11,850 -100 3,162,400 37,518,965,000 2,985 474.000 11,850 T/J 22,000 11,825 B 100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,750 1,765 1,720 1,720 -30 21,953,000 38,056,905,500 6,019 470.202 1,725 J 2,500 1,720 T/B 259,500 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,590 1,630 1,565 1,620 30 125,599,400 202,525,792,500 6,349 15,800.254 1,620 T/J 10,850,500 1,615 B 29,900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,100 3,210 3,050 3,100 0 62,477,500 196,061,612,000 6,795 808.361 3,100 T/J 1,095,100 3,090 B 4,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,230 2,250 2,200 2,210 -20 32,908,600 72,819,638,000 3,059 130.116 2,220 J 765,200 2,210 T/B 1,100,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 895 895 865 880 -15 53,775,900 47,061,232,500 4,649 97.778 880 T/J 2,909,100 875 B 91,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,480 1,505 1,450 1,455 -25 164,898,100 242,582,664,000 14,736 485.000 1,460 J 794,800 1,455 T/B 289,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,670 2,670 2,580 2,600 -70 45,731,500 119,266,403,000 8,997 2,260.870 2,610 J 103,700 2,600 T/B 183,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,200 1,210 1,160 1,160 -40 29,147,700 34,334,433,500 4,252 218.045 1,165 J 213,400 1,160 T/B 474,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 510 520 505 505 -5 21,872,200 11,200,478,500 2,246 1,946.875 510 J 1,216,000 505 T/B 4,378,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,225 9,275 8,950 8,975 -250 10,946,500 99,389,002,500 7,967 3,123.043 8,975 T/J 11,700 8,950 B 194,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,100 8,200 8,025 8,050 -50 2,184,800 17,659,912,500 2,116 497.718 8,075 J 32,400 8,050 T/B 25,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,700 3,710 3,640 3,660 -40 170,260,000 624,549,984,000 12,989 1,923.431 3,670 J 1,037,100 3,660 T/B 10,814,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,600 7,675 7,400 7,500 -100 3,507,000 26,330,435,000 2,144 1,911.203 7,500 T/J 17,500 7,475 B 200 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,600 23,625 23,000 23,000 -600 2,665,300 61,670,170,000 3,797 27,380.952 23,025 J 100 23,000 T/B 73,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,420 4,470 4,360 4,470 50 23,580,400 104,102,598,000 9,749 114,439.324 4,470 T/J 58,900 4,460 B 11,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,250 1,260 1,210 1,220 -30 26,335,500 32,375,169,500 5,090 313.582 1,225 J 735,700 1,220 T/B 767,000 Total 1,271,840,300 2,686,385,667,500 178,353 25,798,500 336,738,000 Jakarta, 02 November 2021 Trading Division