List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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------------ 1,475 1,480 1,430 1,445 -30 8,230,000 11,979,916,500 2,591 1,762.195 1,445 T/J 559,500 1,440 B 45,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,705 1,710 1,670 1,690 -15 36,025,600 60,863,023,500 6,697 153.636 1,690 T/J 112,800 1,685 B 48,500 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,350 2,320 2,340 0 38,322,000 89,448,329,000 8,753 1,542.823 2,350 J 1,324,300 2,340 T/B 922,600 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,090 2,070 2,080 0 9,887,100 20,551,269,000 4,705 407.843 2,090 J 943,700 2,080 T/B 40,200 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 970 975 960 975 5 21,975,300 21,303,153,500 2,494 381.261 975 T/J 1,359,700 970 B 145,700 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 705 760 700 750 45 581,161,500 430,841,729,500 32,743 88.235 750 T/J 4,554,400 745 B 10,540,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,150 6,175 6,075 6,100 -50 9,942,500 60,621,187,500 4,975 27,781.573 6,125 J 75,000 6,100 T/B 338,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 630 640 625 640 10 32,705,400 20,672,771,500 2,610 321.230 640 T/J 3,528,100 635 B 285,200 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,040 3,050 3,000 3,030 -10 16,039,700 48,573,784,000 3,040 153.775 3,030 T/J 384,900 3,020 B 67,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,925 8,950 8,825 8,900 -25 2,206,900 19,548,072,500 2,809 329.935 8,900 T/J 72,500 8,875 B 4,900 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,840 4,850 4,820 4,840 0 2,515,300 12,166,222,000 1,598 1,975.510 4,840 T/J 11,700 4,830 B 137,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,350 6,350 6,250 6,275 -75 10,524,900 66,178,295,000 3,735 1,074.137 6,300 J 13,400 6,275 T/B 586,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,650 8,700 8,525 8,625 -25 2,757,100 23,735,865,000 2,041 444.434 8,650 J 64,000 8,625 T/B 30,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,675 12,625 12,300 12,550 -125 1,891,600 23,410,680,000 2,380 502.000 12,550 T/J 58,200 12,475 B 300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,715 1,735 1,670 1,675 -40 27,057,700 45,727,985,000 8,193 457.900 1,680 J 71,500 1,675 T/B 923,500 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,620 1,625 1,605 1,625 5 55,784,500 90,379,819,000 3,404 15,849.020 1,625 T/J 7,657,500 1,620 B 64,300 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,250 3,330 3,240 3,280 30 76,481,500 251,332,697,000 7,210 855.298 3,290 J 117,400 3,280 T/B 109,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,270 2,290 2,200 2,210 -60 37,576,000 83,699,860,000 4,404 130.116 2,220 J 32,100 2,210 T/B 1,552,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 970 970 950 960 -10 25,965,000 24,891,102,500 3,918 106.667 965 J 830,200 960 T/B 23,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,515 1,530 1,500 1,515 0 76,095,400 115,462,264,500 7,255 505.000 1,515 T/J 2,557,100 1,510 B 585,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,680 2,690 2,650 2,680 0 11,782,000 31,424,100,000 2,800 2,330.435 2,680 T/J 28,700 2,670 B 47,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,235 1,275 1,235 1,270 35 34,437,300 43,391,334,000 5,057 238.722 1,270 T/J 1,532,200 1,265 B 380,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 525 530 515 520 -5 24,649,500 12,855,346,500 1,476 2,004.703 520 T/J 375,000 515 B 12,128,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,650 9,675 9,550 9,575 -75 5,053,700 48,539,640,000 3,096 3,331.825 9,575 T/J 16,500 9,550 B 224,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,475 8,550 8,375 8,400 -75 1,808,200 15,226,845,000 1,957 519.358 8,425 J 35,300 8,400 T/B 71,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,710 3,720 3,670 3,700 -10 53,511,200 198,113,379,000 9,080 1,944.452 3,710 J 1,879,300 3,700 T/B 196,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,350 7,350 7,250 7,275 -75 3,029,100 22,103,722,500 1,888 1,853.867 7,300 J 26,600 7,275 T/B 8,900 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,050 23,125 22,450 22,550 -500 5,646,400 127,697,787,500 5,953 26,845.238 22,550 T/J 91,200 22,525 B 500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,430 4,430 4,360 4,370 -60 15,585,200 68,297,824,000 7,513 111,879.160 4,380 J 25,100 4,370 T/B 433,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,305 1,350 1,310 1,330 25 47,142,500 62,855,676,500 6,216 341.856 1,335 J 158,700 1,330 T/B 574,900 Total 1,275,790,100 2,151,893,681,500 160,591 28,496,600 30,518,700 Jakarta, 10 November 2021 Trading Division