List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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 1,380 1,355 1,375 20 15,320,500 20,978,498,500 5,437 1,676.829 1,380 J 568,600 1,375 T/B 410,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,645 1,660 1,610 1,640 -5 36,598,500 59,640,358,000 4,758 149.091 1,640 T/J 249,000 1,635 B 1,400 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,390 2,400 2,350 2,370 -20 46,485,000 110,298,361,000 8,955 1,562.603 2,380 J 1,631,000 2,370 T/B 3,081,000 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,070 2,080 2,040 2,060 -10 28,985,000 59,572,916,000 10,614 403.922 2,070 J 2,198,400 2,060 T/B 2,951,200 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,020 1,040 1,020 1,025 5 27,828,000 28,550,564,000 3,103 400.813 1,030 J 1,671,700 1,025 T/B 823,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 715 710 670 675 -40 317,815,000 216,561,096,000 18,195 79.412 680 J 2,157,000 675 T/B 26,849,100 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,950 6,000 5,900 5,925 -25 5,378,300 31,988,187,500 2,521 26,984.561 5,950 J 2,900 5,925 T/B 41,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 650 665 645 660 10 105,111,900 68,655,326,500 4,680 331.269 660 T/J 2,823,800 655 B 1,050,300 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,980 3,000 2,940 2,960 -20 11,473,700 33,989,566,000 2,024 150.222 2,970 J 19,400 2,960 T/B 459,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,025 9,100 9,000 9,075 50 3,401,900 30,798,537,500 1,871 336.423 9,100 J 446,200 9,075 T/B 2,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,840 4,880 4,780 4,870 30 8,413,800 40,686,279,000 2,573 1,987.755 4,880 J 233,800 4,870 T/B 1,997,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,550 6,650 6,525 6,625 75 6,550,100 43,234,455,000 3,207 1,134.049 6,625 T/J 22,400 6,600 B 72,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,675 8,750 8,575 8,600 -75 3,565,500 30,768,035,000 2,867 443.146 8,650 J 14,900 8,600 T/B 68,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,625 11,800 11,550 11,650 25 1,948,200 22,692,887,500 2,046 466.000 11,675 J 1,400 11,650 T/B 14,900 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,700 1,715 1,675 1,685 -15 14,039,900 23,719,037,500 3,834 460.634 1,690 J 120,800 1,685 T/B 1,530,000 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,595 1,620 1,590 1,600 5 41,133,000 65,890,785,500 3,414 15,605.189 1,600 T/J 695,000 1,595 B 15,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,710 3,790 3,610 3,750 40 65,397,800 242,223,305,000 9,525 977.856 3,760 J 35,000 3,750 T/B 84,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,330 2,370 2,300 2,370 40 19,011,700 44,459,359,000 1,601 139.536 2,370 T/J 428,400 2,360 B 500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 985 1,025 975 1,025 40 77,786,200 78,240,670,500 7,992 113.889 1,025 T/J 1,298,400 1,020 B 42,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,530 1,545 1,505 1,520 -10 119,516,900 182,401,256,500 12,717 506.667 1,525 J 349,100 1,520 T/B 2,320,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,620 2,630 2,560 2,600 -20 17,143,100 44,357,428,000 4,229 2,260.870 2,600 T/J 414,400 2,590 B 24,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,250 1,315 1,250 1,290 40 54,636,400 70,630,587,500 8,171 242.481 1,295 J 1,634,100 1,290 T/B 929,100 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 555 560 530 540 -15 36,155,100 19,772,019,000 4,328 2,081.807 540 T/J 4,178,700 535 B 1,845,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,950 9,025 8,925 8,925 -25 9,252,400 82,900,620,000 4,161 3,105.644 8,925 T/J 33,500 8,900 B 632,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,325 8,375 8,250 8,300 -25 1,717,900 14,227,272,500 1,654 513.175 8,300 T/J 25,400 8,275 B 107,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,900 3,930 3,780 3,800 -100 206,683,100 791,019,944,000 20,644 1,997.004 3,810 J 55,100 3,800 T/B 379,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,175 7,200 7,125 7,175 0 1,584,200 11,345,405,000 1,128 1,828.384 7,175 T/J 14,100 7,150 B 150,300 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,675 23,025 22,700 23,000 325 2,670,200 61,129,967,500 3,201 27,380.952 23,000 T/J 103,400 22,975 B 600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,660 4,840 4,620 4,840 180 38,502,000 182,564,511,000 14,501 123,911.930 4,850 J 705,200 4,840 T/B 1,187,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,295 1,350 1,300 1,325 30 56,750,100 75,447,055,500 6,707 340.571 1,330 J 328,100 1,325 T/B 1,438,400 Total 1,380,855,400 2,788,744,291,500 180,658 22,459,200 48,512,400 Jakarta, 22 November 2021 Trading Division