List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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------------ 1,445 1,490 1,425 1,490 45 17,665,300 25,831,352,500 4,502 1,817.073 1,490 T/J 671,400 1,485 B 500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,675 1,665 1,635 1,645 -30 57,505,000 94,778,302,000 7,078 149.545 1,650 J 77,500 1,645 T/B 5,422,600 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,380 2,400 2,340 2,360 -20 40,241,200 95,343,056,000 8,466 1,556.010 2,360 T/J 2,213,300 2,350 B 1,499,100 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,060 2,100 2,060 2,080 20 15,992,900 33,143,394,000 5,696 407.843 2,080 T/J 1,215,700 2,070 B 544,900 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 935 970 940 970 35 46,593,500 44,561,001,000 4,968 379.306 970 T/J 257,400 965 B 429,700 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 680 690 660 665 -15 158,266,400 105,742,836,000 11,421 78.235 670 J 3,994,100 665 T/B 4,835,800 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,175 6,225 6,100 6,225 50 5,442,400 33,544,172,500 2,784 28,350.868 6,250 J 243,300 6,225 T/B 48,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 630 635 615 625 -5 51,549,000 32,106,965,000 4,007 313.701 630 J 4,789,600 625 T/B 2,130,200 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,970 3,000 2,930 2,990 20 12,762,000 37,805,687,000 2,932 151.745 2,990 T/J 25,400 2,980 B 700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 8,850 8,750 8,800 0 5,357,200 47,164,475,000 2,735 326.228 8,825 J 9,500 8,800 T/B 405,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,790 4,810 4,750 4,810 20 5,975,600 28,581,087,000 2,370 1,963.265 4,810 T/J 520,800 4,800 B 4,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,275 6,325 6,225 6,250 -25 6,618,800 41,396,487,500 3,486 1,069.857 6,275 J 24,600 6,250 T/B 34,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,325 8,475 8,300 8,475 150 4,290,000 35,988,322,500 3,384 436.705 8,500 J 208,100 8,475 T/B 32,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,750 12,850 12,325 12,700 -50 2,185,700 27,319,847,500 2,368 508.000 12,700 T/J 537,600 12,600 B 1,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,685 1,700 1,665 1,670 -15 11,556,400 19,361,410,500 4,488 456.534 1,675 J 5,900 1,670 T/B 934,000 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,630 1,650 1,615 1,630 0 120,743,600 197,173,006,000 4,070 15,897.786 1,630 T/J 10,759,000 1,625 B 38,500 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,110 3,150 3,070 3,090 -20 37,771,000 117,605,965,000 4,377 805.753 3,100 J 88,700 3,090 T/B 117,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,230 2,280 2,230 2,260 30 27,097,300 61,238,626,000 1,805 133.060 2,270 J 119,600 2,260 T/B 34,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 905 950 905 945 40 139,930,900 130,439,234,000 11,121 105.000 945 T/J 136,600 940 B 1,511,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,530 1,530 1,485 1,500 -30 110,073,000 165,412,392,000 11,495 500.000 1,505 J 1,085,400 1,500 T/B 106,847,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,680 2,680 2,630 2,650 -30 11,416,000 30,259,884,000 3,349 2,304.348 2,660 J 304,000 2,650 T/B 199,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,225 1,225 1,205 1,205 -20 11,438,200 13,858,068,500 2,311 226.504 1,210 J 49,300 1,205 T/B 3,269,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 520 525 510 515 -5 30,119,200 15,615,660,500 1,470 1,985.427 520 J 3,002,800 515 T/B 250,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,900 9,975 9,625 9,900 0 8,427,700 81,986,762,500 5,998 3,444.916 9,900 T/J 294,300 9,875 B 200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,150 8,300 8,075 8,175 25 2,796,300 22,752,352,500 2,268 505.446 8,200 J 34,500 8,175 T/B 124,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,770 3,770 3,710 3,770 0 43,133,000 161,616,594,000 7,166 1,981.239 3,770 T/J 896,900 3,760 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,325 7,375 7,150 7,175 -150 4,431,700 31,956,540,000 3,271 1,828.384 7,175 T/J 4,100 7,150 B 525,500 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,400 22,975 22,400 22,400 0 2,912,700 65,660,922,500 4,531 26,666.667 22,425 J 1,100 22,400 T/B 14,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,450 4,480 4,400 4,430 -20 15,950,300 70,663,977,000 5,913 113,415.259 4,440 J 69,000 4,430 T/B 456,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,300 1,305 1,270 1,285 -15 18,969,100 24,314,033,000 3,768 330.289 1,290 J 428,400 1,285 T/B 611,600 Total 1,027,211,400 1,893,222,413,500 143,598 32,067,900 130,325,700 Jakarta, 05 November 2021 Trading Division