List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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------------ 1,470 1,495 1,465 1,475 5 10,850,000 16,019,309,000 2,705 1,798.780 1,475 T/J 298,200 1,470 B 9,700 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,695 1,745 1,700 1,705 10 62,964,100 107,961,292,500 8,423 155.000 1,710 J 462,700 1,705 T/B 1,490,100 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,370 2,390 2,330 2,340 -30 44,444,800 104,575,306,000 11,572 1,542.823 2,350 J 515,200 2,340 T/B 1,847,500 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,090 2,110 2,070 2,080 -10 20,608,600 43,007,065,000 6,741 407.843 2,090 J 1,991,800 2,080 T/B 1,126,700 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 985 965 970 -5 21,904,500 21,289,868,500 3,174 379.306 970 T/J 250,200 965 B 621,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 675 715 670 705 30 326,330,200 226,595,046,000 15,394 82.941 710 J 5,012,700 705 T/B 3,241,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,175 6,225 6,150 6,150 -25 3,915,100 24,133,255,000 3,914 28,009.291 6,175 J 33,900 6,150 T/B 187,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 635 640 630 630 -5 21,868,600 13,814,465,500 2,922 316.211 635 J 3,651,900 630 T/B 220,200 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,990 3,080 2,990 3,040 50 24,071,600 73,254,446,000 4,954 154.282 3,040 T/J 42,400 3,030 B 127,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,900 8,975 8,875 8,925 25 2,936,800 26,214,415,000 3,040 330.862 8,925 T/J 31,200 8,900 B 5,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,850 4,890 4,820 4,840 -10 5,269,100 25,566,961,000 2,713 1,975.510 4,840 T/J 900 4,830 B 135,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,275 6,350 6,275 6,350 75 7,461,700 47,072,525,000 3,049 1,086.975 6,350 T/J 185,800 6,325 B 13,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,600 8,800 8,625 8,650 50 11,176,700 97,397,560,000 5,414 445.722 8,675 J 56,000 8,650 T/B 197,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,375 12,675 12,225 12,675 300 1,553,900 19,364,877,500 2,477 507.000 12,675 T/J 44,600 12,550 B 1,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,685 1,730 1,690 1,715 30 18,045,400 30,950,771,500 5,259 468.835 1,720 J 215,200 1,715 T/B 149,500 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,620 1,635 1,590 1,620 0 50,026,200 80,766,303,500 4,895 15,800.254 1,620 T/J 8,911,800 1,615 B 4,500 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,130 3,290 3,150 3,250 120 102,782,500 331,685,265,000 14,011 847.475 3,250 T/J 4,963,900 3,240 B 390,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,250 2,290 2,250 2,270 20 27,027,800 61,406,595,000 2,763 133.649 2,280 J 475,500 2,270 T/B 686,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 960 980 950 970 10 47,026,900 45,515,170,000 5,147 107.778 970 T/J 2,402,900 965 B 1,456,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,535 1,505 1,515 15 140,068,900 213,369,651,000 11,327 505.000 1,515 T/J 4,236,600 1,510 B 734,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,680 2,740 2,680 2,680 0 21,991,400 59,437,996,000 4,879 2,330.435 2,690 J 162,600 2,680 T/B 580,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,215 1,250 1,215 1,235 20 20,352,700 25,193,423,500 3,077 232.143 1,240 J 93,600 1,235 T/B 354,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 525 530 520 525 0 26,095,500 13,704,930,500 2,434 2,023.979 530 J 7,292,300 525 T/B 1,913,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,575 9,700 9,475 9,650 75 14,130,200 135,616,040,000 8,467 3,357.923 9,650 T/J 79,000 9,625 B 3,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,275 8,650 8,300 8,475 200 6,103,200 52,062,370,000 4,339 523.995 8,500 J 89,500 8,475 T/B 139,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,750 3,740 3,680 3,710 -40 92,427,800 343,213,314,000 13,895 1,949.707 3,720 J 255,100 3,710 T/B 423,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,350 7,200 7,350 150 2,784,600 20,314,845,000 2,455 1,872.979 7,375 J 178,400 7,350 T/B 10,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,150 23,400 22,900 23,050 -100 3,227,800 74,525,440,000 4,146 27,440.476 23,075 J 9,600 23,050 T/B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,460 4,470 4,380 4,430 -30 23,025,100 101,509,026,000 11,557 113,415.259 4,430 T/J 365,300 4,420 B 17,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,285 1,335 1,290 1,305 20 37,462,000 49,199,271,000 5,937 335.430 1,310 J 143,800 1,305 T/B 1,586,800 Total 1,197,933,700 2,484,736,804,000 181,080 42,452,600 17,673,900 Jakarta, 09 November 2021 Trading Division