List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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------------ 1,415 1,415 1,395 1,395 -20 6,307,600 8,833,036,500 3,294 1,701.220 1,400 J 13,700 1,395 T/B 1,043,600 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,685 1,700 1,665 1,685 0 35,072,500 58,816,799,000 4,644 153.182 1,685 T/J 1,548,100 1,680 B 153,200 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,370 2,420 2,370 2,400 30 80,769,500 193,618,609,000 14,521 1,582.383 2,400 T/J 1,620,900 2,390 B 3,071,300 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,070 2,090 2,060 2,060 -10 14,145,300 29,305,772,000 5,989 403.922 2,070 J 908,600 2,060 T/B 4,036,600 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 970 975 955 975 5 30,012,700 28,859,657,000 2,925 381.261 975 T/J 1,160,300 970 B 1,800 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 740 765 730 740 0 264,826,500 198,040,656,500 11,478 87.059 740 T/J 332,100 735 B 2,476,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,100 6,125 6,025 6,050 -50 8,012,300 48,573,380,000 4,466 27,553.855 6,075 J 137,100 6,050 T/B 264,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 640 655 640 640 0 68,961,300 44,527,324,500 4,615 321.230 640 T/J 1,440,000 635 B 2,811,600 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,000 3,020 2,980 3,000 0 10,078,900 30,220,770,000 1,646 152.252 3,000 T/J 49,300 2,990 B 18,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,950 8,850 8,950 100 1,767,300 15,758,460,000 1,336 331.789 8,950 T/J 67,500 8,925 B 4,100 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,830 4,890 4,850 4,890 60 7,891,300 38,465,585,000 2,486 1,995.918 4,900 J 371,800 4,890 T/B 524,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,325 6,375 6,300 6,350 25 3,702,900 23,448,420,000 2,304 1,086.975 6,350 T/J 41,300 6,325 B 14,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,650 8,725 8,475 8,525 -125 3,465,100 29,589,047,500 2,752 439.281 8,550 J 47,800 8,525 T/B 169,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,375 12,450 12,350 12,450 75 1,206,300 14,987,882,500 1,255 498.000 12,450 T/J 264,100 12,425 B 600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,660 1,675 1,650 1,650 -10 13,980,500 23,163,703,500 4,351 451.066 1,655 J 93,200 1,650 T/B 423,900 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,590 1,615 1,590 1,610 20 31,257,500 50,146,254,500 4,226 15,702.721 1,610 T/J 12,716,400 1,605 B 200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,280 3,540 3,310 3,430 150 104,066,900 357,124,493,000 13,580 894.412 3,430 T/J 691,500 3,420 B 70,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,220 2,270 2,220 2,250 30 25,099,500 56,397,089,000 2,612 132.471 2,260 J 544,600 2,250 T/B 1,134,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 965 975 950 955 -10 16,674,400 16,013,180,000 4,256 106.111 960 J 487,600 955 T/B 281,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,505 1,515 1,485 1,495 -10 72,750,800 108,612,345,000 8,109 498.333 1,500 J 1,406,000 1,495 T/B 99,982,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,680 2,700 2,640 2,660 -20 13,547,900 36,045,662,000 2,534 2,313.043 2,670 J 515,000 2,660 T/B 9,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,260 1,280 1,220 1,245 -15 31,741,500 39,522,842,000 5,138 234.023 1,250 J 437,600 1,245 T/B 1,157,100 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 530 540 525 535 5 43,497,600 23,217,586,000 3,735 2,062.531 535 T/J 6,184,700 530 B 274,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,425 9,500 9,300 9,425 0 7,270,400 68,277,925,000 3,694 3,279.630 9,425 T/J 53,900 9,400 B 74,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,375 8,450 8,250 8,275 -100 2,184,200 18,123,010,000 1,892 511.629 8,300 J 20,100 8,275 T/B 59,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,650 3,660 3,600 3,600 -50 115,142,400 417,015,408,000 18,484 1,891.899 3,610 J 7,000 3,600 T/B 13,534,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,375 7,400 7,275 7,275 -100 1,766,800 12,960,752,500 1,514 1,853.867 7,300 J 31,100 7,275 T/B 208,900 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,375 22,950 22,500 22,800 425 2,503,500 57,084,340,000 3,574 27,142.857 22,800 T/J 50,900 22,775 B 400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,660 4,740 4,580 4,600 -60 30,654,100 142,043,384,000 12,040 117,767.537 4,610 J 72,900 4,600 T/B 442,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,325 1,345 1,255 1,290 -35 76,260,600 98,570,155,000 10,047 331.574 1,290 T/J 535,100 1,285 B 636,800 Total 1,124,618,100 2,287,363,529,000 163,497 31,850,200 132,881,900 Jakarta, 12 November 2021 Trading Division