List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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------------ 1,370 1,375 1,325 1,330 -40 26,323,900 35,406,413,000 5,609 1,621.951 1,335 J 65,400 1,330 T/B 929,700 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,615 1,655 1,600 1,640 25 95,085,400 155,310,531,000 8,689 149.091 1,645 J 76,900 1,640 T/B 770,200 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,380 2,390 2,340 2,350 -30 50,176,400 118,238,747,000 10,987 1,549.416 2,350 T/J 1,103,800 2,340 B 2,008,600 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,090 2,110 2,070 2,080 -10 13,719,200 28,582,367,000 5,509 407.843 2,090 J 1,971,000 2,080 T/B 360,400 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,030 1,050 1,010 1,040 10 68,404,000 70,732,899,000 7,279 406.679 1,040 T/J 817,900 1,035 B 732,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 690 710 685 710 20 239,771,500 167,773,325,000 11,811 83.529 710 T/J 19,787,600 705 B 94,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,025 6,050 5,875 6,000 -25 8,047,900 47,802,825,000 6,019 27,326.137 6,000 T/J 629,000 5,975 B 3,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 650 680 650 670 20 248,477,200 165,101,929,000 10,496 336.288 675 J 16,306,100 670 T/B 2,257,100 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,920 2,950 2,880 2,930 10 9,186,000 26,790,482,000 3,416 148.700 2,930 T/J 767,300 2,920 B 8,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 8,875 8,825 8,850 25 6,965,500 61,639,057,500 1,943 328.082 8,875 J 75,800 8,850 T/B 455,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,820 4,840 4,750 4,770 -50 7,716,900 36,890,458,000 3,538 1,946.939 4,780 J 58,900 4,770 T/B 25,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,300 6,325 6,275 6,300 0 4,586,800 28,858,475,000 3,131 1,078.416 6,325 J 231,300 6,300 T/B 2,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,575 8,750 8,550 8,700 125 5,174,100 44,733,210,000 3,093 448.299 8,700 T/J 134,500 8,675 B 9,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,200 12,225 11,850 11,875 -325 2,613,900 31,160,467,500 2,622 475.000 11,875 T/J 31,600 11,850 B 348,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,650 1,680 1,645 1,670 20 22,812,400 38,033,559,500 4,577 456.534 1,675 J 297,800 1,670 T/B 338,800 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,620 1,625 1,600 1,615 -5 23,329,400 37,628,508,500 2,453 15,751.487 1,615 T/J 3,816,600 1,610 B 200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,500 3,590 3,390 3,480 -20 113,566,600 394,425,272,000 12,498 907.450 3,480 T/J 469,500 3,470 B 38,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,280 2,350 2,280 2,340 60 29,123,800 67,715,743,000 3,899 137.770 2,350 J 209,200 2,340 T/B 1,733,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 990 990 965 975 -15 26,004,900 25,351,722,500 2,967 108.333 980 J 623,300 975 T/B 75,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,520 1,490 1,495 -5 75,963,700 113,957,374,500 7,346 498.333 1,495 T/J 3,090,900 1,490 B 2,537,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,510 2,560 2,520 2,550 40 24,562,900 62,422,411,000 4,114 2,217.391 2,550 T/J 130,200 2,540 B 253,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,225 1,260 1,230 1,250 25 24,103,200 30,050,705,500 3,780 234.962 1,255 J 1,428,600 1,250 T/B 305,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 540 560 540 560 20 45,850,800 25,299,222,000 4,267 2,158.911 560 T/J 14,039,100 555 B 660,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,175 9,225 8,925 9,050 -125 16,450,400 148,505,910,000 8,020 3,149.141 9,050 T/J 343,800 9,025 B 27,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,325 8,400 8,275 8,325 0 2,436,700 20,284,227,500 1,947 514.720 8,325 T/J 126,800 8,300 B 119,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,670 3,690 3,600 3,630 -40 82,023,300 297,256,919,000 13,877 1,907.665 3,630 T/J 5,545,800 3,620 B 287,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,075 7,150 7,050 7,050 -25 2,378,700 16,852,340,000 1,740 1,796.531 7,075 J 40,200 7,050 T/B 199,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,425 23,000 22,575 22,975 550 4,475,600 102,470,517,500 5,956 27,351.190 22,975 T/J 63,800 22,950 B 4,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,570 4,580 4,500 4,500 -70 15,347,100 69,312,203,000 7,070 115,207.373 4,500 T/J 109,000 4,490 B 597,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,275 1,315 1,280 1,290 15 23,234,800 30,022,043,500 2,915 331.574 1,295 J 618,600 1,290 T/B 425,000 Total 1,317,913,000 2,498,609,865,000 171,568 73,010,300 15,611,300 Jakarta, 17 November 2021 Trading Division