List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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------------ 1,385 1,395 1,365 1,365 -20 17,854,000 24,516,109,000 2,435 1,664.634 1,370 J 8,200 1,365 T/B 135,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,655 1,700 1,610 1,690 35 76,424,500 127,203,358,500 7,571 153.636 1,690 T/J 528,600 1,685 B 1,035,300 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,360 2,320 2,330 -10 82,567,700 192,922,857,000 11,952 1,536.230 2,340 J 791,500 2,330 T/B 1,500,200 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,010 2,020 1,940 1,965 -45 48,176,800 95,117,312,000 20,181 385.294 1,970 J 195,000 1,965 T/B 367,900 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,015 1,015 975 985 -30 70,345,700 69,887,408,500 6,935 385.172 990 J 167,900 985 T/B 704,300 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 580 600 550 570 -10 498,895,000 286,316,888,000 21,412 67.059 570 T/J 1,804,000 565 B 1,383,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,825 5,825 5,700 5,700 -125 6,710,900 38,468,440,000 4,365 25,959.831 5,725 J 3,100 5,700 T/B 970,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 610 625 595 625 15 77,815,800 47,652,201,000 5,216 313.701 625 T/J 2,914,500 620 B 1,868,900 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,950 3,040 2,950 3,000 50 54,572,300 164,287,007,000 4,577 152.252 3,010 J 164,700 3,000 T/B 1,157,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,875 8,900 8,800 8,875 0 7,196,000 63,587,182,500 4,980 329.008 8,875 T/J 32,000 8,850 B 10,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,770 4,780 4,670 4,750 -20 6,653,800 31,527,842,000 2,551 1,938.776 4,750 T/J 162,400 4,740 B 96,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,350 6,575 6,300 6,500 150 10,021,900 64,453,945,000 3,988 1,112.652 6,500 T/J 45,900 6,475 B 139,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,975 8,125 7,700 7,800 -175 14,104,500 110,848,317,500 8,685 401.923 7,800 T/J 548,900 7,775 B 85,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 10,600 10,675 10,350 10,525 -75 6,436,500 67,668,490,000 4,177 421.000 10,525 T/J 247,400 10,500 B 296,900 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,605 1,605 1,560 1,600 -5 14,214,300 22,576,261,000 4,707 437.397 1,605 J 109,000 1,600 T/B 147,200 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,590 1,610 1,560 1,605 15 66,271,400 105,780,366,000 7,179 15,653.955 1,605 T/J 6,937,900 1,600 B 21,000 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,550 3,750 3,520 3,740 190 107,086,300 389,162,149,000 12,172 975.249 3,740 T/J 157,900 3,730 B 13,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,330 2,420 2,340 2,360 30 33,854,700 80,947,982,000 5,239 138.948 2,370 J 700 2,360 T/B 33,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 960 970 930 965 5 31,628,900 30,201,726,000 3,716 107.222 970 J 816,700 965 T/B 2,607,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,560 1,565 1,515 1,540 -20 232,245,100 357,740,799,500 20,159 513.333 1,545 J 1,847,900 1,540 T/B 139,927,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,600 2,670 2,520 2,660 60 26,057,700 67,983,815,000 4,735 2,313.043 2,660 T/J 28,700 2,650 B 89,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,235 1,235 1,175 1,205 -30 56,051,000 67,706,205,500 6,891 226.504 1,210 J 32,700 1,205 T/B 1,352,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 500 505 488 496 -4 55,909,800 27,772,404,600 5,732 1,912.179 496 T/J 137,700 494 B 1,549,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,275 8,300 8,125 8,200 -75 13,429,900 110,476,960,000 5,525 2,853.365 8,225 J 11,100 8,200 T/B 3,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,875 8,000 7,600 7,850 -25 3,557,500 27,735,447,500 3,446 485.352 7,850 T/J 78,000 7,825 B 21,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,010 4,170 3,980 4,140 130 228,774,600 934,262,847,000 22,423 2,175.684 4,150 J 1,174,200 4,140 T/B 3,610,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,000 7,100 6,950 7,100 100 1,716,700 12,077,237,500 1,354 1,809.272 7,100 T/J 21,900 7,075 B 3,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,800 21,900 21,475 21,825 25 4,379,700 95,092,960,000 4,230 25,982.143 21,850 J 4,000 21,825 T/B 37,500 29 UNVR Unilever Indonesia Tbk. CDMO1SSAQD0000D421------------ 4,710 4,700 4,570 4,630 -80 24,000,400 111,141,031,000 10,856 118,535.586 4,640 J 93,100 4,630 T/B 104,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,260 1,265 1,205 1,230 -30 46,755,700 57,653,779,500 7,389 316.152 1,235 J 248,000 1,230 T/B 665,000 Total 1,923,709,100 3,882,769,329,100 234,778 19,313,600 159,938,900 Jakarta, 29 November 2021 Trading Division