List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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------------ 1,375 1,405 1,370 1,400 25 14,161,000 19,664,307,000 3,344 1,707.317 1,405 J 705,700 1,400 T/B 1,158,000 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,640 1,715 1,640 1,705 65 116,464,400 196,518,911,000 12,497 155.000 1,705 T/J 2,207,800 1,700 B 7,446,100 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,370 2,460 2,370 2,400 30 159,836,400 387,686,008,000 23,316 1,582.383 2,410 J 804,000 2,400 T/B 1,894,300 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,060 2,070 2,040 2,050 -10 14,629,500 29,972,802,000 6,413 401.961 2,060 J 1,280,200 2,050 T/B 659,800 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,025 1,100 1,025 1,055 30 144,954,500 154,914,447,500 11,740 412.544 1,060 J 659,100 1,055 T/B 406,900 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 675 685 665 670 -5 160,124,900 107,530,674,000 11,905 78.824 675 J 2,526,900 670 T/B 8,685,600 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,925 5,975 5,900 5,900 -25 3,511,500 20,772,442,500 2,419 26,870.702 5,925 J 17,300 5,900 T/B 71,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 660 665 645 655 -5 35,959,100 23,489,274,500 2,763 328.759 655 T/J 2,215,200 650 B 1,887,300 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,960 2,970 2,930 2,940 -20 8,565,200 25,207,294,000 1,870 149.207 2,950 J 806,400 2,940 T/B 1,380,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,075 9,050 8,900 8,950 -125 5,458,400 48,935,367,500 2,511 331.789 8,975 J 38,500 8,950 T/B 647,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,870 4,940 4,870 4,880 10 13,267,700 65,162,837,000 3,760 1,991.837 4,890 J 9,200 4,880 T/B 208,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,625 6,650 6,550 6,600 -25 5,566,900 36,696,377,500 2,730 1,129.769 6,625 J 113,800 6,600 T/B 2,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,600 8,800 8,600 8,600 0 6,179,000 53,678,285,000 3,592 443.146 8,625 J 9,700 8,600 T/B 551,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,650 11,675 11,325 11,375 -275 3,153,600 36,009,660,000 2,986 455.000 11,400 J 4,400 11,375 T/B 10,500 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,685 1,705 1,650 1,655 -30 12,854,500 21,402,297,000 4,544 452.433 1,655 T/J 1,101,200 1,650 B 2,513,200 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,600 1,610 1,570 1,610 10 31,824,100 51,021,206,000 3,252 15,702.721 1,610 T/J 1,401,800 1,605 B 1,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,750 3,760 3,600 3,620 -130 70,216,500 258,037,689,000 9,940 943.957 3,630 J 2,500 3,620 T/B 48,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,370 2,370 2,310 2,350 -20 22,661,300 53,019,252,000 1,814 138.359 2,360 J 274,900 2,350 T/B 1,575,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,025 1,025 980 1,005 -20 52,185,600 52,088,561,500 4,441 111.667 1,005 T/J 1,129,600 1,000 B 106,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,520 1,580 1,515 1,545 25 373,160,100 578,585,517,500 28,149 515.000 1,545 T/J 5,949,600 1,540 B 191,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,600 2,690 2,620 2,640 40 21,397,900 56,562,180,000 4,401 2,295.652 2,650 J 1,028,400 2,640 T/B 261,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,290 1,300 1,270 1,290 0 18,181,300 23,360,749,000 3,388 242.481 1,295 J 595,500 1,290 T/B 224,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 540 540 525 535 -5 36,170,100 19,263,220,000 3,149 2,062.531 535 T/J 1,341,400 530 B 827,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,925 8,950 8,450 8,550 -375 34,503,600 297,314,417,500 14,057 2,975.155 8,575 J 66,800 8,550 T/B 19,998,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,300 8,475 8,250 8,275 -25 3,665,500 30,528,657,500 2,617 511.629 8,300 J 25,600 8,275 T/B 14,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,800 3,850 3,780 3,800 0 67,778,800 257,990,098,000 9,705 1,997.004 3,800 T/J 189,800 3,790 B 341,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,175 7,250 7,175 7,175 0 2,148,600 15,473,920,000 1,612 1,828.384 7,200 J 28,400 7,175 T/B 49,800 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,000 23,025 22,600 22,650 -350 2,694,600 61,249,122,500 3,858 26,964.286 22,675 J 100 22,650 T/B 35,100 29 UNVR Unilever Indonesia Tbk. CDMO1SSAQD0000D421------------ 4,840 4,890 4,760 4,880 40 33,067,100 159,495,217,000 13,944 124,935.996 4,880 T/J 840,800 4,870 B 32,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,325 1,335 1,300 1,310 -15 26,417,400 34,684,544,500 4,254 336.715 1,310 T/J 136,700 1,305 B 1,618,000 Total 1,500,759,100 3,176,315,336,500 204,971 25,511,300 52,849,000 Jakarta, 23 November 2021 Trading Division