List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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------------ 1,330 1,370 1,330 1,355 25 25,066,500 33,827,720,500 3,158 1,652.439 1,355 T/J 143,100 1,350 B 361,900 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,640 1,645 1,610 1,625 -15 48,501,400 78,855,665,500 4,940 147.727 1,625 T/J 16,100 1,620 B 377,100 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,350 2,370 2,320 2,330 -20 52,679,900 123,112,639,000 11,095 1,536.230 2,330 T/J 774,800 2,320 B 7,388,200 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,100 2,060 2,070 -10 15,944,600 33,141,428,000 4,807 405.882 2,080 J 545,500 2,070 T/B 1,344,200 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,040 1,060 1,025 1,040 0 37,541,400 38,957,580,500 4,956 406.679 1,040 T/J 1,490,800 1,035 B 69,300 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 710 715 695 695 -15 104,592,500 73,301,138,000 9,707 81.765 695 T/J 5,593,200 690 B 18,519,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,000 5,975 5,825 5,850 -150 10,295,500 60,350,155,000 4,303 26,642.984 5,875 J 237,900 5,850 T/B 623,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 670 685 645 650 -20 195,725,600 128,677,598,000 9,596 326.250 650 T/J 5,077,600 645 B 5,986,400 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,930 2,930 2,860 2,860 -70 13,955,300 40,167,249,000 3,576 145.147 2,870 J 9,700 2,860 T/B 227,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 9,175 8,875 9,075 225 9,739,300 88,411,662,500 5,305 336.423 9,100 J 15,700 9,075 T/B 334,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,770 4,790 4,720 4,720 -50 5,876,000 27,848,878,000 2,852 1,926.531 4,730 J 230,000 4,720 T/B 518,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,300 6,575 6,300 6,550 250 27,526,600 178,456,022,500 6,700 1,121.211 6,550 T/J 114,500 6,525 B 17,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,700 8,775 8,525 8,525 -175 5,936,500 51,067,880,000 3,903 439.281 8,550 J 6,500 8,525 T/B 388,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,875 12,050 11,675 11,825 -50 2,962,100 35,058,382,500 2,722 473.000 11,875 J 1,300 11,825 T/B 9,500 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,670 1,695 1,665 1,685 15 21,628,700 36,347,372,000 3,474 460.634 1,690 J 437,500 1,685 T/B 900 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,615 1,620 1,600 1,615 0 28,281,300 45,662,640,500 2,850 15,751.487 1,615 T/J 4,362,400 1,610 B 11,300 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,480 3,520 3,420 3,450 -30 58,219,700 202,712,191,000 7,805 899.628 3,450 T/J 124,400 3,440 B 37,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,340 2,430 2,320 2,340 0 30,184,600 70,904,983,000 4,637 137.770 2,340 T/J 26,700 2,330 B 400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 975 1,000 970 995 20 66,646,000 66,091,247,000 7,324 110.556 995 T/J 20,000 990 B 417,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,495 1,520 1,490 1,500 5 134,566,700 202,661,826,000 9,610 500.000 1,500 T/J 6,016,800 1,495 B 570,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,550 2,550 2,510 2,540 -10 10,476,000 26,449,215,000 2,891 2,208.696 2,540 T/J 575,400 2,530 B 123,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,250 1,265 1,235 1,250 0 16,302,900 20,402,271,500 2,492 234.962 1,250 T/J 156,300 1,245 B 161,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 560 560 545 550 -10 28,352,600 15,592,713,000 2,884 2,120.359 555 J 4,756,600 550 T/B 248,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,050 9,125 8,925 8,975 -75 7,162,300 64,420,935,000 3,738 3,123.043 9,000 J 122,300 8,975 T/B 14,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,325 8,350 8,200 8,250 -75 1,757,300 14,516,457,500 1,946 510.083 8,275 J 21,500 8,250 T/B 75,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,630 3,640 3,600 3,630 0 53,290,400 192,950,755,000 6,972 1,907.665 3,640 J 1,652,900 3,630 T/B 56,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,050 7,125 7,025 7,075 25 1,935,500 13,659,232,500 1,544 1,802.901 7,075 T/J 600 7,050 B 142,800 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,975 23,000 22,650 22,775 -200 3,619,300 82,570,877,500 3,413 27,113.095 22,775 T/J 12,400 22,750 B 8,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,500 4,540 4,460 4,480 -20 15,522,000 69,635,394,000 6,478 114,695.341 4,490 J 399,600 4,480 T/B 531,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,290 1,295 1,280 1,285 -5 18,689,700 24,062,701,500 2,577 330.289 1,290 J 849,800 1,285 T/B 1,318,100 Total 1,052,978,200 2,139,874,811,000 148,255 33,791,900 39,884,400 Jakarta, 18 November 2021 Trading Division