List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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 1,415 1,385 1,410 10 17,800,500 24,978,688,500 2,705 1,719.512 1,415 J 368,500 1,410 T/B 882,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,705 1,730 1,695 1,695 -10 100,386,500 171,395,311,500 9,313 154.091 1,700 J 92,000 1,695 T/B 698,800 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,400 2,450 2,380 2,440 40 73,287,900 177,256,907,000 12,385 1,608.756 2,450 J 11,994,800 2,440 T/B 5,019,300 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,050 2,060 2,040 2,050 0 9,063,300 18,590,070,000 4,348 401.961 2,060 J 1,045,900 2,050 T/B 680,200 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,055 1,080 1,045 1,065 10 60,376,400 64,279,066,000 4,331 416.455 1,070 J 260,500 1,065 T/B 705,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 670 675 665 665 -5 135,224,100 90,305,167,000 8,216 78.235 670 J 15,425,900 665 T/B 6,378,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,900 6,050 5,900 6,000 100 6,709,300 40,270,242,500 2,781 27,326.137 6,025 J 40,000 6,000 T/B 37,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 655 660 640 645 -10 27,522,000 17,797,380,500 2,856 323.740 645 T/J 993,900 640 B 8,179,500 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,940 3,000 2,920 2,970 30 13,356,900 39,778,868,000 2,695 150.730 2,980 J 14,800 2,970 T/B 155,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 9,000 8,950 9,000 50 1,648,300 14,786,855,000 1,489 333.642 9,000 T/J 47,000 8,975 B 10,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,880 4,910 4,850 4,870 -10 8,407,800 41,003,854,000 2,115 1,987.755 4,880 J 14,200 4,870 T/B 151,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,600 6,600 6,450 6,550 -50 6,460,100 42,117,072,500 2,963 1,121.211 6,550 T/J 53,400 6,525 B 3,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,600 8,725 8,400 8,425 -175 7,421,700 63,086,860,000 4,772 434.128 8,450 J 26,400 8,425 T/B 390,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,375 11,475 11,225 11,350 -25 3,599,700 40,825,132,500 2,747 454.000 11,350 T/J 13,900 11,325 B 101,900 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,655 1,680 1,650 1,675 20 9,695,000 16,178,903,000 2,238 457.900 1,680 J 177,000 1,675 T/B 14,900 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,610 1,610 1,595 1,610 0 36,474,100 58,640,227,000 2,057 15,702.721 1,610 T/J 3,241,900 1,605 B 18,600 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,620 3,690 3,590 3,620 0 57,261,000 208,392,670,000 7,697 943.957 3,630 J 13,900 3,620 T/B 235,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,350 2,360 2,240 2,250 -100 23,378,900 53,524,067,000 3,645 132.471 2,260 J 101,800 2,250 T/B 731,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,005 1,010 990 995 -10 12,926,200 12,859,249,000 2,081 110.556 995 T/J 3,384,000 990 B 211,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,545 1,620 1,540 1,610 65 362,272,200 574,690,248,000 29,609 536.667 1,615 J 2,551,100 1,610 T/B 591,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,640 2,690 2,650 2,660 20 15,699,500 41,827,073,000 3,533 2,313.043 2,660 T/J 352,800 2,650 B 465,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,290 1,315 1,275 1,285 -5 26,174,300 33,885,436,500 4,377 241.541 1,285 T/J 909,600 1,280 B 809,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 535 540 515 525 -10 53,142,900 27,823,674,000 3,891 2,023.979 525 T/J 948,900 520 B 583,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,550 8,725 8,475 8,575 25 21,604,200 186,017,342,500 6,809 2,983.854 8,600 J 12,800 8,575 T/B 251,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,275 8,350 8,150 8,175 -100 3,102,500 25,488,230,000 2,428 505.446 8,200 J 65,800 8,175 T/B 62,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,800 3,840 3,790 3,800 0 67,303,800 256,747,776,000 8,401 1,997.004 3,810 J 13,200 3,800 T/B 349,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,175 7,225 7,125 7,175 0 1,742,800 12,491,932,500 1,278 1,828.384 7,175 T/J 25,300 7,150 B 31,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,650 22,950 22,325 22,450 -200 3,348,000 75,357,282,500 3,882 26,726.190 22,500 J 500 22,450 T/B 22,600 29 UNVR Unilever Indonesia Tbk. CDMO1SSAQD0000D421------------ 4,880 4,870 4,810 4,840 -40 18,237,600 88,420,083,000 7,891 123,911.930 4,850 J 50,200 4,840 T/B 38,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,310 1,335 1,305 1,310 0 30,119,200 39,600,144,500 3,891 336.715 1,315 J 179,200 1,310 T/B 134,900 Total 1,213,746,700 2,558,415,813,500 157,424 42,419,200 27,946,300 Jakarta, 24 November 2021 Trading Division