List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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------------ 1,415 1,415 1,380 1,385 -30 12,972,000 18,045,709,000 3,272 1,689.024 1,385 T/J 408,800 1,380 B 574,700 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,745 1,730 1,640 1,655 -90 83,519,800 139,724,465,500 10,055 150.455 1,655 T/J 619,400 1,650 B 209,900 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,440 2,410 2,330 2,340 -100 162,294,600 382,657,650,000 24,470 1,542.823 2,340 T/J 10,100 2,330 B 11,455,000 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,050 2,060 2,000 2,010 -40 26,838,200 54,249,171,000 12,771 394.118 2,020 J 482,400 2,010 T/B 337,100 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,075 1,075 1,000 1,015 -60 72,105,100 74,313,244,500 7,212 396.903 1,015 T/J 64,200 1,010 B 217,300 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 620 625 580 580 -40 766,563,800 455,406,711,000 32,937 68.235 580 T/J 18,415,800 0 B 0 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,925 5,950 5,775 5,825 -100 7,930,400 46,231,345,000 5,219 26,529.125 5,825 T/J 1,100 5,800 B 140,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 635 635 605 610 -25 257,154,700 159,733,951,500 7,922 306.173 615 J 822,200 610 T/B 605,700 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,010 3,010 2,910 2,950 -60 18,250,800 53,919,459,000 4,301 149.715 2,950 T/J 48,000 2,940 B 22,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 8,975 8,850 8,875 -75 5,372,700 47,784,670,000 3,024 329.008 8,875 T/J 53,400 8,850 B 493,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,930 4,900 4,750 4,770 -160 14,814,300 71,252,424,000 5,152 1,946.939 4,780 J 13,800 4,770 T/B 800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,475 6,525 6,325 6,350 -125 10,209,100 65,276,922,500 4,361 1,086.975 6,375 J 45,200 6,325 B 113,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,300 8,350 7,925 7,975 -325 16,578,100 133,815,725,000 10,521 410.941 8,000 J 53,800 7,975 T/B 203,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 11,050 11,000 10,400 10,600 -450 9,966,000 106,166,237,500 7,142 424.000 10,625 J 14,300 10,600 T/B 15,200 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,655 1,660 1,605 1,605 -50 19,227,400 31,240,710,500 6,398 438.764 1,610 J 170,600 1,605 T/B 245,500 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,620 1,615 1,555 1,590 -30 47,932,800 75,915,568,000 5,468 15,507.656 1,590 T/J 238,600 1,585 B 1,134,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,650 3,650 3,510 3,550 -100 59,248,500 211,230,477,000 8,028 925.704 3,560 J 108,200 3,550 T/B 10,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,250 2,350 2,230 2,330 80 34,330,500 79,155,127,000 3,688 137.181 2,330 T/J 35,000 2,320 B 3,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,000 1,005 945 960 -40 60,153,600 58,077,834,500 5,035 106.667 965 J 95,600 960 T/B 27,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,630 1,620 1,545 1,560 -70 309,775,600 487,251,529,500 27,250 520.000 1,560 T/J 3,191,600 1,555 B 3,363,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,700 2,690 2,580 2,600 -100 23,076,900 60,561,829,000 5,557 2,260.870 2,600 T/J 138,500 2,590 B 251,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,300 1,295 1,230 1,235 -65 35,001,900 43,968,733,000 5,916 232.143 1,240 J 88,100 1,235 T/B 1,179,000 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 520 525 500 500 -20 67,598,000 34,205,018,500 5,450 1,927.599 500 T/J 4,045,500 498 B 2,944,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,525 8,500 8,200 8,275 -250 19,864,400 165,274,985,000 8,852 2,879.463 8,300 J 173,400 8,275 T/B 19,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,150 8,200 7,850 7,875 -275 6,189,000 49,327,030,000 5,356 486.898 7,900 J 42,700 7,875 T/B 308,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,000 4,050 3,970 4,010 10 231,870,300 929,610,235,000 15,081 2,107.365 4,010 T/J 2,553,800 4,000 B 34,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,150 7,175 7,000 7,000 -150 3,803,200 26,886,457,500 2,250 1,783.789 7,025 J 1,100 7,000 T/B 652,000 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,850 22,750 21,725 21,800 -1,050 6,187,000 136,424,597,500 6,883 25,952.381 21,825 J 4,700 21,800 T/B 73,300 29 UNVR Unilever Indonesia Tbk. CDMO1SSAQD0000D421------------ 4,820 4,830 4,670 4,710 -110 22,837,400 107,884,743,000 10,439 120,583.717 4,710 T/J 292,300 4,700 B 144,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,325 1,320 1,250 1,260 -65 47,575,500 60,830,591,000 7,515 323.863 1,265 J 804,500 1,260 T/B 812,800 Total 2,459,241,600 4,366,423,151,500 267,525 33,036,700 25,594,100 Jakarta, 26 November 2021 Trading Division