List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 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------------ 1,400 1,425 1,390 1,425 25 6,140,400 8,653,863,500 2,263 1,737.805 1,425 T/J 509,500 1,420 B 16,800 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,645 1,680 1,645 1,675 30 49,009,600 81,809,748,000 5,412 152.273 1,680 J 2,026,000 1,675 T/B 1,190,000 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,310 2,340 2,310 2,320 10 21,938,100 50,991,300,000 5,391 1,529.637 2,330 J 106,600 2,320 T/B 2,645,600 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,070 2,100 2,060 2,090 20 15,715,300 32,656,524,000 6,025 409.804 2,090 T/J 1,440,000 2,080 B 1,151,400 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 920 935 910 920 0 30,426,900 28,033,149,000 3,789 359.754 925 J 104,800 920 T/B 905,600 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 665 695 670 695 30 229,259,300 157,076,284,500 13,612 81.765 695 T/J 16,158,100 690 B 1,757,600 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,125 6,200 6,075 6,175 50 6,542,900 40,157,477,500 3,388 28,123.150 6,200 J 177,000 6,175 T/B 166,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 640 625 625 0 47,520,400 29,951,515,500 3,248 313.701 630 J 4,243,100 625 T/B 2,961,700 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,950 3,010 2,930 3,010 60 19,998,700 59,739,464,000 4,087 152.760 3,010 T/J 536,800 3,000 B 4,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,850 8,700 8,775 -75 6,778,900 59,371,300,000 3,303 325.301 8,800 J 180,300 8,775 T/B 54,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,760 4,790 4,710 4,770 10 11,649,100 55,367,669,000 3,637 1,946.939 4,780 J 8,300 4,770 T/B 2,551,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,275 6,300 6,200 6,250 -25 8,534,200 53,280,655,000 3,680 1,069.857 6,275 J 684,900 6,250 T/B 193,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,125 8,350 8,100 8,325 200 6,904,100 56,871,097,500 3,887 428.976 8,350 J 140,100 8,325 T/B 21,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,850 12,125 11,875 12,100 250 5,407,700 64,976,620,000 5,019 484.000 12,125 J 38,400 12,100 T/B 414,500 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,720 1,730 1,640 1,685 -35 44,585,800 74,863,128,000 10,984 460.634 1,690 J 18,900 1,685 T/B 669,100 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,620 1,640 1,615 1,635 15 139,441,900 227,745,648,000 6,031 15,946.552 1,635 T/J 4,883,000 1,630 B 1,403,100 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,100 3,140 3,040 3,130 30 43,867,300 135,888,531,000 4,765 816.184 3,130 T/J 5,107,300 3,120 B 101,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,210 2,280 2,200 2,260 50 36,290,600 81,176,259,000 3,025 133.060 2,260 T/J 178,600 2,250 B 40,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 880 880 860 870 -10 31,138,300 26,995,485,500 3,162 96.667 875 J 596,500 870 T/B 663,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,455 1,480 1,445 1,475 20 81,533,700 119,456,147,000 10,209 491.667 1,475 T/J 5,027,800 1,470 B 197,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,600 2,650 2,600 2,640 40 19,187,100 50,514,457,000 3,835 2,295.652 2,650 J 937,000 2,640 T/B 1,721,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,160 1,215 1,155 1,200 40 27,413,200 32,491,111,500 4,008 225.564 1,205 J 403,900 1,200 T/B 424,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 505 525 505 515 10 52,800,600 27,358,854,000 3,323 1,985.427 520 J 4,215,400 515 T/B 7,846,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,975 9,475 8,975 9,475 500 18,681,300 173,742,910,000 7,361 3,297.028 9,475 T/J 779,300 9,450 B 46,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,050 8,200 8,050 8,100 50 3,448,800 27,997,075,000 2,544 500.809 8,125 J 7,200 8,100 T/B 281,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,660 3,740 3,620 3,720 60 48,810,500 180,219,678,000 8,307 1,954.962 3,720 T/J 2,994,400 3,710 B 1,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,500 7,525 7,325 7,425 -75 3,028,200 22,384,960,000 2,604 1,892.091 7,425 T/J 95,100 7,400 B 500 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,000 23,100 22,300 22,325 -675 7,513,000 169,223,590,000 6,883 26,577.381 22,375 J 74,000 22,325 T/B 28,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,470 4,510 4,440 4,450 -20 20,173,500 90,112,175,000 6,785 113,927.291 4,460 J 33,000 4,450 T/B 110,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,220 1,275 1,215 1,265 45 36,427,400 45,580,426,500 6,017 325.149 1,270 J 819,100 1,265 T/B 1,290,400 Total 1,080,166,800 2,264,687,103,000 156,584 52,524,400 28,861,200 Jakarta, 03 November 2021 Trading Division