List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 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 1,445 1,410 1,445 20 11,242,200 16,141,238,500 2,572 1,762.195 1,445 T/J 985,600 1,440 B 5,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,675 1,730 1,675 1,675 0 90,998,600 154,831,871,000 9,298 152.273 1,685 J 600 1,675 T/B 3,828,700 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,320 2,390 2,320 2,380 60 67,025,700 158,391,098,000 10,965 1,569.196 2,390 J 2,450,700 2,380 T/B 96,900 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,090 2,120 2,060 2,060 -30 43,893,800 91,335,869,000 12,930 403.922 2,070 J 40,200 2,060 T/B 2,787,600 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 920 955 925 935 15 42,641,500 40,204,343,500 3,588 365.620 940 J 123,200 935 T/B 956,900 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 695 700 675 680 -15 165,832,400 113,256,875,000 9,514 80.000 685 J 2,510,100 680 T/B 24,767,900 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,175 6,225 6,150 6,175 0 2,945,400 18,188,547,500 1,954 28,123.150 6,175 T/J 6,500 6,150 B 375,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 640 625 630 5 24,120,400 15,263,834,000 2,095 316.211 635 J 2,399,900 630 T/B 1,072,300 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,010 3,030 2,950 2,970 -40 11,877,000 35,289,377,000 3,583 150.730 2,970 T/J 41,300 2,960 B 123,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,775 8,875 8,775 8,800 25 2,796,400 24,650,152,500 1,795 326.228 8,825 J 33,000 8,800 T/B 1,095,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,770 4,810 4,750 4,790 20 7,558,000 36,153,744,000 2,533 1,955.102 4,800 J 176,700 4,790 T/B 160,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,250 6,350 6,250 6,275 25 7,149,400 45,039,592,500 2,465 1,074.137 6,300 J 4,100 6,275 T/B 205,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,325 8,475 8,300 8,325 0 7,161,700 60,070,830,000 4,315 428.976 8,350 J 32,200 8,325 T/B 52,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,100 12,950 12,325 12,750 650 9,469,800 120,246,112,500 8,580 510.000 12,750 T/J 54,100 12,725 B 400 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,685 1,705 1,675 1,685 0 24,055,400 40,692,784,000 5,658 460.634 1,690 J 67,800 1,685 T/B 117,400 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,635 1,640 1,610 1,630 -5 147,923,700 240,934,859,000 4,387 15,897.786 1,630 T/J 5,583,300 1,625 B 89,000 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,130 3,180 3,090 3,110 -20 44,332,400 137,905,826,000 5,891 810.969 3,110 T/J 657,400 3,100 B 16,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,260 2,290 2,230 2,230 -30 20,995,000 47,414,767,000 2,156 131.294 2,240 J 20,700 2,230 T/B 1,167,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 870 910 870 905 35 65,494,000 58,180,135,000 9,771 100.556 905 T/J 1,952,400 900 B 94,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,475 1,540 1,480 1,530 55 205,874,500 312,895,560,000 19,558 510.000 1,535 J 6,131,500 1,530 T/B 119,748,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,640 2,710 2,650 2,680 40 27,267,200 73,076,210,000 4,933 2,330.435 2,680 T/J 542,700 2,670 B 4,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,200 1,250 1,215 1,225 25 32,931,600 40,547,606,000 4,955 230.263 1,230 J 96,300 1,225 T/B 55,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 515 530 515 520 5 28,743,900 14,998,226,000 2,097 2,004.703 520 T/J 6,595,300 515 B 5,795,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,475 10,100 9,750 9,900 425 38,074,700 377,504,222,500 15,317 3,444.916 9,900 T/J 619,300 9,875 B 7,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,100 8,350 8,125 8,150 50 3,738,100 30,823,785,000 2,687 503.900 8,175 J 700 8,150 T/B 146,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,720 3,780 3,720 3,770 50 53,494,200 201,087,116,000 6,821 1,981.239 3,770 T/J 456,300 3,760 B 57,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,425 7,425 7,325 7,325 -100 3,740,600 27,553,195,000 2,052 1,866.608 7,350 J 86,200 7,325 T/B 219,100 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,325 23,000 22,400 22,400 75 5,442,600 123,154,107,500 4,685 26,666.667 22,425 J 22,000 22,400 T/B 47,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,450 4,530 4,450 4,450 0 19,606,500 87,953,715,000 7,056 113,927.291 4,460 J 45,800 4,450 T/B 2,233,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,265 1,320 1,275 1,300 35 56,296,400 73,137,425,000 7,511 334.145 1,300 T/J 1,266,100 1,295 B 573,700 Total 1,272,723,100 2,816,923,024,000 181,722 33,002,000 165,902,700 Jakarta, 04 November 2021 Trading Division