List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 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------------ 1,490 1,500 1,455 1,470 -20 7,199,800 10,580,369,000 2,514 1,792.683 1,470 T/J 1,244,900 1,465 B 374,400 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,645 1,710 1,650 1,695 50 58,662,000 99,094,344,000 7,280 154.091 1,700 J 281,100 1,695 T/B 674,900 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,360 2,400 2,350 2,370 10 46,985,500 111,806,078,000 9,164 1,562.603 2,370 T/J 1,492,100 2,360 B 1,690,100 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,140 2,080 2,090 10 46,594,400 97,916,719,000 12,252 409.804 2,100 J 715,800 2,090 T/B 421,200 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 970 1,000 970 975 5 54,594,600 53,642,961,500 7,178 381.261 980 J 1,077,300 975 T/B 169,700 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 665 680 655 675 10 168,533,700 112,705,997,500 12,119 79.412 675 T/J 1,784,100 670 B 2,503,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,225 6,250 6,150 6,175 -50 4,727,300 29,235,005,000 2,042 28,123.150 6,200 J 122,600 6,175 T/B 29,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 635 625 635 10 23,739,700 14,954,452,500 2,507 318.721 635 T/J 6,456,100 630 B 541,000 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,990 3,000 2,960 2,990 0 8,211,000 24,491,377,000 1,950 151.745 3,000 J 306,400 2,990 T/B 1,250,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 8,900 8,800 8,900 100 2,606,200 23,095,962,500 1,599 329.935 8,900 T/J 103,900 8,850 B 2,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,810 4,880 4,820 4,850 40 8,483,100 41,103,651,000 2,922 1,979.592 4,860 J 249,800 4,850 T/B 93,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,250 6,325 6,250 6,275 25 6,313,200 39,605,235,000 2,597 1,074.137 6,300 J 59,700 6,275 T/B 37,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,475 8,675 8,525 8,600 125 7,144,000 61,363,935,000 4,179 443.146 8,625 J 46,200 8,600 T/B 72,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,700 12,625 12,325 12,375 -325 2,650,900 32,907,765,000 3,140 495.000 12,400 J 50,100 12,375 T/B 9,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,670 1,695 1,675 1,685 15 9,298,800 15,655,662,000 3,410 460.634 1,690 J 87,800 1,685 T/B 238,200 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,630 1,635 1,610 1,620 -10 140,655,600 227,879,840,000 3,342 15,800.254 1,620 T/J 20,399,500 1,615 B 64,600 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,090 3,180 3,100 3,130 40 71,663,300 225,243,098,000 7,455 816.184 3,130 T/J 2,053,900 3,120 B 554,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,260 2,280 2,230 2,250 -10 23,411,700 52,593,073,000 1,628 132.471 2,250 T/J 34,100 2,240 B 544,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 945 970 940 960 15 73,718,100 70,550,294,500 7,055 106.667 960 T/J 311,900 955 B 753,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,510 1,480 1,500 0 58,804,200 87,746,970,500 7,326 500.000 1,500 T/J 1,889,600 1,495 B 181,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,650 2,700 2,670 2,680 30 17,516,800 47,035,457,000 2,952 2,330.435 2,690 J 1,011,700 2,680 T/B 76,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,205 1,235 1,210 1,215 10 14,317,400 17,466,795,000 2,350 228.383 1,220 J 108,000 1,215 T/B 370,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 515 530 515 525 10 48,600,600 25,363,338,500 4,838 2,023.979 525 T/J 4,811,300 520 B 179,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,900 9,900 9,575 9,575 -325 8,763,900 84,405,642,500 5,801 3,331.825 9,600 J 26,800 9,575 T/B 107,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,175 8,350 8,175 8,275 100 2,399,000 19,879,132,500 1,993 511.629 8,300 J 35,300 8,275 T/B 27,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,770 3,780 3,710 3,750 -20 58,758,600 219,338,475,000 8,379 1,970.728 3,750 T/J 122,800 3,740 B 121,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,175 7,250 7,150 7,200 25 2,231,400 16,071,825,000 2,523 1,834.755 7,225 J 56,000 7,200 T/B 111,200 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,400 23,200 22,600 23,150 750 4,258,700 98,136,355,000 4,677 27,559.524 23,150 T/J 3,700 23,125 B 13,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,430 4,470 4,430 4,460 30 12,599,400 56,025,693,000 4,062 114,183.308 4,470 J 174,300 4,460 T/B 1,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,285 1,310 1,280 1,285 0 21,440,100 27,750,466,500 3,862 330.289 1,290 J 201,200 1,285 T/B 1,345,600 Total 1,014,883,000 2,043,645,970,000 143,096 45,318,000 12,559,300 Jakarta, 08 November 2021 Trading Division