List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 1,410 1,420 1,410 1,415 5 9,067,900 12,831,860,500 3,321 1,725.610 1,420 J 895,500 1,415 T/B 659,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,695 1,750 1,690 1,745 50 59,282,300 102,266,741,000 7,702 158.636 1,745 T/J 628,900 1,740 B 436,800 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,440 2,490 2,430 2,440 0 109,033,700 268,005,391,000 16,905 1,608.756 2,450 J 2,580,600 2,440 T/B 2,114,800 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,050 2,070 2,050 2,050 0 12,821,100 26,369,109,000 6,017 401.961 2,060 J 676,900 2,050 T/B 237,300 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,065 1,090 1,060 1,075 10 68,566,800 73,962,654,500 4,456 420.365 1,080 J 821,600 1,075 T/B 947,700 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 665 670 620 620 -45 567,155,500 359,545,842,500 34,767 72.941 620 T/J 63,603,500 0 B 0 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,000 6,025 5,925 5,925 -75 2,954,400 17,603,692,500 1,615 26,984.561 5,950 J 200 5,925 T/B 670,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 645 650 625 635 -10 63,164,500 40,033,483,000 6,227 318.721 635 T/J 4,109,700 630 B 2,812,700 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,970 3,070 2,980 3,010 40 37,675,300 114,063,974,000 3,987 152.760 3,020 J 124,300 3,010 T/B 114,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,000 9,025 8,950 8,950 -50 1,599,300 14,325,035,000 1,474 331.789 8,975 J 53,800 8,950 T/B 1,107,900 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,870 5,025 4,920 4,930 60 19,101,400 94,821,160,500 5,862 2,012.245 4,940 J 96,400 4,930 T/B 161,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,550 6,550 6,475 6,475 -75 5,060,400 32,868,207,500 2,912 1,108.372 6,500 J 3,300 6,475 T/B 122,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,425 8,525 8,300 8,300 -125 9,171,700 76,796,812,500 5,100 427.687 8,325 J 9,300 8,300 T/B 434,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,350 11,400 11,025 11,050 -300 5,001,100 55,657,365,000 4,243 442.000 11,075 J 20,100 11,050 T/B 24,400 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,675 1,685 1,650 1,655 -20 9,894,000 16,435,586,000 3,275 452.433 1,660 J 25,100 1,655 T/B 287,900 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,610 1,620 1,600 1,620 10 48,835,900 78,818,942,000 2,381 15,800.254 1,620 T/J 13,391,000 1,615 B 24,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,620 3,730 3,610 3,650 30 51,597,300 189,349,601,000 7,615 951.780 3,660 J 28,400 3,650 T/B 72,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,250 2,280 2,240 2,250 0 17,973,400 40,542,891,000 1,685 132.471 2,260 J 3,900 2,250 T/B 37,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 995 1,015 995 1,000 5 44,382,500 44,569,619,000 4,934 111.111 1,005 J 4,200 1,000 T/B 604,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,610 1,640 1,610 1,630 20 183,921,300 299,041,090,500 18,472 543.333 1,630 T/J 1,499,800 1,625 B 1,557,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,660 2,710 2,650 2,700 40 21,725,900 58,304,119,000 4,446 2,347.826 2,710 J 630,900 2,700 T/B 565,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,285 1,320 1,285 1,300 15 25,223,800 32,857,679,500 3,401 244.361 1,305 J 155,200 1,300 T/B 2,276,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 525 530 510 520 -5 33,270,600 17,282,735,500 2,660 2,004.703 525 J 888,600 520 T/B 145,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,575 8,650 8,500 8,525 -50 11,027,300 94,362,035,000 6,327 2,966.456 8,550 J 60,900 8,525 T/B 566,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,175 8,250 8,125 8,150 -25 2,492,200 20,377,007,500 1,838 503.900 8,150 T/J 235,600 8,125 B 161,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,800 4,090 3,850 4,000 200 264,897,100 1,057,524,978,000 26,048 2,102.110 4,000 T/J 2,771,700 3,990 B 39,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,175 7,225 7,125 7,150 -25 2,276,600 16,310,227,500 1,418 1,822.013 7,175 J 31,800 7,150 T/B 2,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,450 22,875 22,650 22,850 400 2,551,700 58,120,787,500 2,536 27,202.381 22,875 J 39,500 22,850 T/B 263,600 29 UNVR Unilever Indonesia Tbk. CDMO1SSAQD0000D421------------ 4,840 4,860 4,800 4,820 -20 13,327,300 64,285,442,000 6,700 123,399.898 4,830 J 75,100 4,820 T/B 797,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,310 1,335 1,310 1,325 15 21,786,500 28,827,534,500 3,350 340.571 1,330 J 1,380,700 1,325 T/B 1,058,900 Total 1,724,838,800 3,406,161,604,000 201,674 94,846,500 18,305,500 Jakarta, 25 November 2021 Trading Division