List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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------------ 1,395 1,415 1,395 1,400 5 7,302,300 10,269,445,500 2,069 1,707.317 1,405 J 12,200 1,400 T/B 208,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,685 1,685 1,595 1,610 -75 117,468,000 189,999,897,500 13,427 146.364 1,615 J 86,200 1,610 T/B 2,281,500 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,400 2,430 2,340 2,390 -10 100,184,600 238,662,732,000 15,450 1,575.790 2,390 T/J 273,800 2,380 B 102,700 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,060 2,080 2,060 2,070 10 10,493,800 21,705,947,000 4,610 405.882 2,080 J 2,831,800 2,070 T/B 263,500 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 990 960 970 -5 34,110,700 33,226,297,500 3,243 379.306 975 J 231,500 970 T/B 221,900 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 740 750 715 730 -10 115,024,100 84,030,164,000 7,717 85.882 730 T/J 8,900 725 B 376,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,050 6,050 5,800 5,825 -225 17,155,700 100,654,897,500 11,792 26,529.125 5,850 J 184,600 5,825 T/B 148,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 640 655 630 645 5 73,635,400 47,453,099,000 3,555 323.740 645 T/J 2,808,900 640 B 3,369,800 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,000 3,010 2,940 2,940 -60 10,881,400 32,266,670,000 3,739 149.207 2,950 J 20,300 2,940 T/B 132,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 8,975 8,900 8,925 -25 2,870,000 25,621,987,500 2,260 330.862 8,950 J 50,900 8,925 T/B 611,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,890 4,940 4,850 4,860 -30 4,722,300 23,076,667,000 2,290 1,983.673 4,870 J 19,500 4,860 T/B 32,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,350 6,375 6,250 6,300 -50 5,020,300 31,531,342,500 2,794 1,078.416 6,300 T/J 40,800 6,275 B 117,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,525 8,900 8,525 8,625 100 12,164,900 106,390,062,500 6,955 444.434 8,650 J 800 8,625 T/B 135,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,450 12,500 11,950 12,100 -350 3,199,200 38,837,890,000 3,672 484.000 12,100 T/J 49,100 12,075 B 6,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,650 1,665 1,620 1,625 -25 19,334,300 31,629,901,000 5,795 444.232 1,630 J 620,600 1,625 T/B 116,800 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,610 1,615 1,570 1,595 -15 20,170,900 32,224,733,000 2,820 15,556.423 1,600 J 22,300 1,595 T/B 19,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,430 3,470 3,340 3,400 -30 49,486,700 167,979,079,000 7,264 886.590 3,400 T/J 741,300 3,390 B 450,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,250 2,290 2,250 2,280 30 25,194,300 57,177,085,000 2,522 134.237 2,280 T/J 865,100 2,270 B 52,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 955 1,010 955 995 40 94,508,600 93,362,413,500 12,721 110.556 1,000 J 2,730,400 995 T/B 338,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,495 1,505 1,475 1,485 -10 48,142,300 71,453,304,500 8,087 495.000 1,485 T/J 2,097,500 1,480 B 1,161,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,660 2,660 2,500 2,510 -150 58,991,100 149,949,059,000 13,380 2,182.609 2,520 J 175,100 2,510 T/B 979,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,245 1,260 1,215 1,225 -20 16,111,300 19,758,415,000 2,993 230.263 1,230 J 99,300 1,225 T/B 502,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 535 550 535 545 10 53,046,900 28,728,170,000 4,166 2,101.083 545 T/J 7,679,600 540 B 259,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,425 9,500 9,125 9,200 -225 8,134,400 75,095,730,000 5,519 3,201.336 9,200 T/J 622,400 9,175 B 31,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,275 8,550 8,225 8,375 100 3,914,600 32,971,595,000 2,805 517.812 8,400 J 72,300 8,375 T/B 19,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,600 3,650 3,600 3,600 0 91,001,800 329,364,150,000 15,280 1,891.899 3,610 J 78,700 3,600 T/B 432,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,275 7,275 7,125 7,125 -150 3,507,900 25,136,802,500 2,317 1,815.643 7,150 J 2,000 7,125 T/B 34,800 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,800 22,800 22,200 22,275 -525 3,266,100 72,894,310,000 4,098 26,517.857 22,300 J 100 22,275 T/B 38,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,600 4,630 4,510 4,510 -90 14,544,700 66,005,391,000 7,258 115,463.390 4,520 J 1,900 4,510 T/B 661,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,290 1,295 1,255 1,275 -15 16,790,100 21,352,471,500 3,660 327.719 1,280 J 384,700 1,275 T/B 236,500 Total 1,040,378,700 2,258,809,709,500 184,258 22,812,600 13,343,900 Jakarta, 15 November 2021 Trading Division