List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 1,355 1,365 1,345 1,355 0 8,655,800 11,716,913,000 2,101 1,652.439 1,355 T/J 80,800 1,350 B 56,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,625 1,665 1,625 1,645 20 42,127,500 69,209,873,000 5,117 149.545 1,650 J 146,700 1,645 T/B 955,100 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,330 2,400 2,340 2,390 60 93,539,700 222,331,019,000 11,388 1,575.790 2,400 J 6,623,000 2,390 T/B 2,284,100 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,070 2,100 2,060 2,070 0 15,622,500 32,367,512,000 5,569 405.882 2,080 J 574,000 2,070 T/B 886,900 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,040 1,040 1,010 1,020 -20 38,812,900 39,733,426,500 4,806 398.858 1,025 J 901,900 1,020 T/B 411,700 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 695 720 695 715 20 232,983,400 165,317,013,000 8,717 84.118 720 J 2,522,000 715 T/B 5,320,800 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,850 6,000 5,875 5,950 100 8,037,100 47,756,832,500 3,299 27,098.420 5,975 J 148,100 5,950 T/B 18,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 650 660 640 650 0 110,796,600 71,920,508,500 4,423 326.250 655 J 1,960,500 650 T/B 27,800 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,860 3,000 2,860 2,980 120 26,488,700 78,167,514,000 4,812 151.237 2,990 J 13,600 2,980 T/B 2,074,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,075 9,200 9,000 9,025 -50 4,570,900 41,386,730,000 2,918 334.569 9,050 J 400 9,025 T/B 54,800 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,720 4,850 4,750 4,840 120 9,174,100 44,136,949,000 2,849 1,975.510 4,850 J 649,000 4,840 T/B 155,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,550 6,625 6,500 6,550 0 15,329,300 100,553,180,000 5,214 1,121.211 6,575 J 27,500 6,550 T/B 540,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,525 8,700 8,525 8,675 150 3,998,000 34,418,177,500 2,721 447.011 8,675 T/J 39,100 8,650 B 18,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,825 11,800 11,550 11,625 -200 4,302,900 50,090,932,500 3,475 465.000 11,625 T/J 42,400 11,600 B 94,700 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,685 1,715 1,685 1,700 15 21,077,100 35,898,247,000 4,425 464.735 1,705 J 358,300 1,700 T/B 544,700 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,615 1,620 1,585 1,595 -20 22,639,000 36,117,510,000 4,193 15,556.423 1,595 T/J 415,000 1,590 B 77,100 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,450 3,720 3,420 3,710 260 94,709,100 337,494,279,000 11,836 967.426 3,710 T/J 2,821,900 3,700 B 123,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,340 2,370 2,320 2,330 -10 19,486,100 45,688,297,000 1,839 137.181 2,340 J 88,100 2,330 T/B 41,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 995 1,000 970 985 -10 33,312,500 32,764,675,500 3,536 109.444 985 T/J 1,040,000 980 B 170,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,550 1,500 1,530 30 248,621,400 379,984,874,500 22,702 510.000 1,535 J 3,093,700 1,530 T/B 122,775,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,540 2,620 2,530 2,620 80 29,270,100 75,458,719,000 5,147 2,278.261 2,620 T/J 256,700 2,610 B 231,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,250 1,265 1,230 1,250 0 15,349,500 19,128,815,000 2,831 234.962 1,255 J 714,600 1,250 T/B 317,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 550 560 550 555 5 36,278,900 20,088,053,000 2,429 2,139.635 560 J 10,115,000 555 T/B 123,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,975 9,075 8,900 8,950 -25 9,034,600 81,117,637,500 4,788 3,114.343 8,975 J 19,100 8,950 T/B 140,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,250 8,325 8,200 8,325 75 1,958,400 16,198,070,000 1,621 514.720 8,325 T/J 36,300 8,300 B 29,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,630 3,920 3,660 3,900 270 310,615,000 1,190,022,321,000 37,936 2,049.557 3,910 J 3,322,300 3,900 T/B 161,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,075 7,175 7,075 7,175 100 1,943,400 13,853,317,500 1,458 1,828.384 7,175 T/J 114,800 7,150 B 111,000 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,775 22,825 22,400 22,675 -100 3,256,300 73,620,575,000 3,593 26,994.048 22,700 J 200 22,675 T/B 5,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,480 4,670 4,500 4,660 180 39,746,800 183,941,984,000 13,790 119,303.635 4,660 T/J 1,458,900 4,650 B 35,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,285 1,295 1,280 1,295 10 16,073,300 20,697,359,500 2,418 332.860 1,295 T/J 110,100 1,290 B 461,400 Total 1,517,810,900 3,571,181,315,000 191,951 37,694,000 138,246,600 Jakarta, 19 November 2021 Trading Division