List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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------------ 1,365 1,375 1,300 1,305 -60 26,470,400 35,045,886,500 5,772 1,591.463 1,305 T/J 88,900 1,300 B 1,637,600 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,690 1,730 1,665 1,700 10 161,819,600 275,641,995,000 9,082 154.545 1,710 J 38,200 1,700 T/B 3,456,200 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,330 2,370 2,300 2,300 -30 151,186,400 350,286,727,000 17,140 1,516.450 2,320 J 14,700 2,300 T/B 768,300 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,965 1,985 1,945 1,955 -10 21,715,900 42,723,514,000 11,112 383.333 1,955 T/J 932,600 1,950 B 1,449,700 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 985 1,005 920 920 -65 146,930,500 138,274,801,000 9,426 359.754 925 J 293,700 920 T/B 4,213,200 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 570 585 540 545 -25 316,477,700 175,195,379,000 14,722 64.118 545 T/J 15,915,400 540 B 9,697,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,700 6,075 5,725 6,075 375 24,799,500 148,643,137,500 5,337 27,667.714 6,075 T/J 1,019,700 6,050 B 361,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 635 610 620 -5 97,518,000 60,591,641,500 4,070 311.192 620 T/J 951,600 615 B 1,326,100 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,000 3,160 3,010 3,070 70 44,680,000 138,108,791,000 8,491 155.805 3,080 J 296,300 3,070 T/B 638,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,875 9,050 8,450 8,450 -425 12,610,000 108,240,845,000 3,585 313.253 8,475 J 281,200 8,450 T/B 9,286,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,750 4,840 4,730 4,790 40 10,489,600 50,234,668,000 2,749 1,955.102 4,790 T/J 3,200 4,780 B 5,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,500 6,550 6,300 6,300 -200 18,352,800 116,668,967,500 3,869 1,078.416 6,325 J 428,100 6,300 T/B 1,990,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,800 8,000 7,550 7,550 -250 16,685,500 128,070,292,500 7,198 389.041 7,600 J 32,500 7,550 T/B 446,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 10,525 10,925 10,500 10,575 50 10,219,500 109,177,147,500 5,985 423.000 10,575 T/J 36,900 10,550 B 27,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,600 1,655 1,600 1,600 0 33,500,300 54,391,724,500 6,342 437.397 1,615 J 83,200 1,600 T/B 1,100,800 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,605 1,610 1,590 1,600 -5 162,594,600 260,250,505,500 3,816 15,605.189 1,600 T/J 3,286,900 1,595 B 131,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,740 3,900 3,650 3,660 -80 167,791,600 627,930,853,000 19,814 954.388 3,660 T/J 889,700 3,650 B 102,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,360 2,400 2,290 2,380 20 27,590,300 64,705,485,000 3,629 140.125 2,380 T/J 396,800 2,370 B 15,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 965 980 940 960 -5 47,540,000 45,688,773,000 5,549 106.667 960 T/J 250,500 955 B 900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,540 1,555 1,480 1,500 -40 216,550,500 327,300,891,000 23,971 500.000 1,500 T/J 8,038,000 1,495 B 103,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,660 2,640 2,580 2,600 -60 29,610,300 77,199,204,000 5,103 2,260.870 2,610 J 173,900 2,600 T/B 339,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,205 1,225 1,130 1,130 -75 64,292,700 74,568,847,500 8,140 212.406 1,135 J 713,600 1,130 T/B 422,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 496 505 492 492 -4 56,102,900 27,854,341,400 3,822 1,896.758 494 J 50,500 492 T/B 2,472,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,200 8,425 8,000 8,000 -200 35,756,500 291,043,060,000 10,449 2,783.771 8,025 J 78,100 8,000 T/B 289,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,850 8,000 7,650 7,675 -175 3,680,700 28,499,287,500 2,807 474.532 7,700 J 41,400 7,675 T/B 32,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,140 4,170 3,990 3,990 -150 435,800,600 1,763,089,669,000 20,299 2,096.855 4,010 J 258,900 3,990 T/B 56,000,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,100 7,100 7,025 7,075 -25 1,452,100 10,258,137,500 895 1,802.901 7,075 T/J 168,600 7,050 B 1,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,825 21,850 21,275 21,350 -475 8,136,300 174,528,905,000 5,060 25,416.667 21,375 J 14,200 21,350 T/B 64,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,630 4,650 4,460 4,480 -150 66,592,500 299,967,178,000 12,006 114,695.341 4,480 T/J 2,064,700 4,470 B 186,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,230 1,260 1,150 1,160 -70 62,567,400 74,492,081,500 10,213 298.160 1,160 T/J 222,800 1,155 B 2,366,500 Total 2,479,514,700 6,078,672,736,400 250,453 37,064,800 98,936,100 Jakarta, 30 November 2021 Trading Division