List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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------------ 1,400 1,410 1,360 1,370 -30 16,659,800 23,017,384,000 4,209 1,670.732 1,375 J 233,900 1,370 T/B 810,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,610 1,630 1,580 1,615 5 46,592,500 75,165,751,500 6,563 146.818 1,615 T/J 958,300 1,610 B 3,024,200 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,390 2,410 2,370 2,380 -10 47,663,300 113,868,363,000 7,867 1,569.196 2,380 T/J 188,200 2,370 B 967,300 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,070 2,130 2,060 2,090 20 38,088,700 80,009,340,000 9,773 409.804 2,100 J 1,333,400 2,090 T/B 47,300 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 970 1,050 970 1,030 60 159,834,700 162,561,611,500 15,085 402.769 1,035 J 602,400 1,030 T/B 799,600 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 730 725 685 690 -40 319,140,100 223,350,651,500 15,056 81.176 695 J 15,500 690 T/B 34,031,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,825 6,050 5,825 6,025 200 13,367,100 79,528,932,500 7,017 27,439.996 6,050 J 286,400 6,025 T/B 127,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 645 660 640 650 5 101,494,600 65,924,247,500 4,182 326.250 650 T/J 5,328,000 645 B 2,678,000 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,940 2,960 2,920 2,920 -20 16,379,200 48,132,594,000 3,322 148.192 2,930 J 92,100 2,920 T/B 108,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,925 8,975 8,800 8,825 -100 6,167,400 54,894,987,500 2,471 327.155 8,850 J 8,800 8,825 T/B 63,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,860 4,850 4,800 4,820 -40 3,670,200 17,691,471,000 1,830 1,967.347 4,830 J 44,800 4,820 T/B 545,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,300 6,325 6,275 6,300 0 5,785,000 36,423,360,000 2,182 1,078.416 6,300 T/J 82,200 6,275 B 123,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,625 8,700 8,525 8,575 -50 6,216,400 53,374,570,000 3,463 441.858 8,575 T/J 37,800 8,550 B 157,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,100 12,250 11,950 12,200 100 2,021,500 24,541,705,000 1,855 488.000 12,200 T/J 268,500 12,150 B 300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,625 1,660 1,625 1,650 25 22,136,400 36,372,227,500 4,129 451.066 1,655 J 63,700 1,650 T/B 1,029,500 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,595 1,620 1,575 1,620 25 56,316,100 90,025,782,500 3,759 15,800.254 1,620 T/J 5,237,500 1,615 B 6,100 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,400 3,500 3,300 3,500 100 112,430,200 383,124,438,000 11,624 912.666 3,500 T/J 108,300 3,490 B 34,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,280 2,310 2,250 2,280 0 28,971,400 66,171,665,000 2,916 134.237 2,290 J 118,100 2,280 T/B 157,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 995 1,000 980 990 -5 28,692,500 28,340,063,500 3,769 110.000 990 T/J 695,800 985 B 315,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,485 1,510 1,485 1,500 15 69,992,600 104,757,881,500 6,782 500.000 1,500 T/J 2,833,200 1,495 B 26,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,510 2,550 2,500 2,510 0 22,806,700 57,408,331,000 5,169 2,182.609 2,520 J 250,300 2,510 T/B 18,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,225 1,245 1,220 1,225 0 16,261,500 20,048,680,500 2,291 230.263 1,230 J 141,000 1,225 T/B 18,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 545 550 535 540 -5 43,307,000 23,477,065,500 3,464 2,081.807 545 J 3,058,100 540 T/B 104,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,200 9,375 9,100 9,175 -25 7,298,700 67,253,240,000 3,880 3,192.637 9,175 T/J 76,700 9,150 B 198,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,375 8,400 8,275 8,325 -50 1,953,600 16,280,717,500 1,401 514.720 8,325 T/J 100 8,300 B 40,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,600 3,680 3,590 3,670 70 99,590,700 364,219,436,000 11,729 1,928.686 3,670 T/J 1,123,900 3,660 B 227,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,125 7,150 7,025 7,075 -50 5,135,600 36,349,565,000 2,499 1,802.901 7,075 T/J 36,000 7,050 B 140,200 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,275 22,550 22,275 22,425 150 3,120,900 70,025,950,000 3,890 26,696.429 22,425 T/J 1,900 22,400 B 2,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,510 4,570 4,460 4,570 60 12,701,100 57,563,874,000 5,624 116,999.488 4,570 T/J 334,000 4,560 B 2,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,275 1,295 1,270 1,275 0 18,183,600 23,362,565,500 2,694 327.719 1,280 J 8,400 1,275 T/B 520,600 Total 1,331,979,100 2,503,266,452,000 160,495 23,567,300 46,326,900 Jakarta, 16 November 2021 Trading Division