List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 11 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------------ 1,445 1,450 1,405 1,415 -30 15,675,200 22,291,346,500 3,280 1,725.610 1,420 J 11,300 1,415 T/B 28,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,690 1,695 1,660 1,685 -5 49,884,600 83,665,444,500 5,342 153.182 1,690 J 299,100 1,685 T/B 2,419,400 3 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,370 2,340 2,370 30 41,526,700 97,951,864,000 7,458 1,562.603 2,370 T/J 3,145,900 2,360 B 343,500 4 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,080 2,090 2,060 2,070 -10 16,686,200 34,514,174,000 6,623 405.882 2,080 J 1,498,100 2,070 T/B 1,503,100 5 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 985 960 970 -5 17,617,600 17,065,720,000 2,185 379.306 970 T/J 1,380,700 965 B 26,000 6 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 750 750 725 740 -10 202,173,500 149,487,119,000 9,722 87.059 745 J 3,693,400 740 T/B 29,822,200 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,100 6,150 6,075 6,100 0 3,805,300 23,248,682,500 1,744 27,781.573 6,125 J 105,900 6,100 T/B 280,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 640 655 635 640 0 127,485,900 82,291,501,000 6,620 321.230 645 J 2,763,300 640 T/B 2,438,700 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,030 3,020 2,960 3,000 -30 22,255,600 66,548,562,000 4,040 152.252 3,000 T/J 1,044,300 2,990 B 8,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,900 8,925 8,800 8,850 -50 1,269,200 11,235,087,500 1,405 328.082 8,850 T/J 162,500 8,825 B 191,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,840 4,870 4,830 4,830 -10 3,136,800 15,206,299,000 1,445 1,971.429 4,840 J 9,900 4,830 T/B 108,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,275 6,350 6,250 6,325 50 11,349,000 71,646,707,500 2,710 1,082.696 6,350 J 202,200 6,325 T/B 163,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,625 8,700 8,550 8,650 25 2,338,500 20,200,497,500 2,105 445.722 8,650 T/J 67,500 8,625 B 26,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3LU30000B121------------ 12,550 12,550 12,300 12,375 -175 2,067,500 25,612,535,000 2,925 495.000 12,400 J 2,300 12,375 T/B 100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,675 1,690 1,660 1,660 -15 25,153,300 41,901,912,000 6,700 453.800 1,665 J 698,900 1,660 T/B 1,269,000 16 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,625 1,630 1,565 1,590 -35 52,529,900 84,425,628,500 4,463 15,507.656 1,590 T/J 603,700 1,585 B 9,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,280 3,330 3,210 3,280 0 42,409,000 138,826,274,000 5,964 855.298 3,290 J 57,000 3,280 T/B 51,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,210 2,230 2,200 2,220 10 32,964,600 73,057,523,000 1,915 130.705 2,220 T/J 534,800 2,210 B 895,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 960 975 950 965 5 36,005,800 34,788,323,500 4,914 107.222 965 T/J 156,600 960 B 961,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,515 1,520 1,500 1,505 -10 44,423,400 66,957,954,500 6,166 501.667 1,510 J 4,520,200 1,505 T/B 49,366,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,680 2,680 2,640 2,680 0 9,624,900 25,630,337,000 2,365 2,330.435 2,680 T/J 941,600 2,670 B 78,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,270 1,280 1,250 1,260 -10 13,774,400 17,394,279,000 3,162 236.842 1,265 J 565,500 1,260 T/B 402,300 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 520 530 520 530 10 26,124,600 13,776,809,000 2,465 2,043.255 530 T/J 1,912,100 525 B 726,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,575 9,650 9,350 9,425 -150 7,488,200 70,968,077,500 5,491 3,279.630 9,450 J 22,700 9,425 T/B 82,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,400 8,450 8,300 8,375 -25 1,843,800 15,419,810,000 1,655 517.812 8,400 J 22,000 8,375 T/B 30,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,700 3,730 3,640 3,650 -50 95,789,600 350,866,987,000 16,152 1,918.175 3,650 T/J 1,510,100 3,640 B 2,036,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,275 7,400 7,300 7,375 100 2,895,700 21,321,407,500 2,166 1,879.350 7,400 J 27,700 7,375 T/B 88,100 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,550 22,525 22,275 22,375 -175 4,459,300 99,649,055,000 5,086 26,636.905 22,400 J 100 22,375 T/B 44,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,370 4,690 4,390 4,660 290 63,047,300 289,376,692,000 22,231 119,303.635 4,660 T/J 381,500 4,650 B 323,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,330 1,350 1,320 1,325 -5 22,743,600 30,272,248,000 4,324 340.571 1,330 J 151,600 1,325 T/B 1,449,400 Total 998,549,000 2,095,598,857,500 152,823 26,492,500 95,173,200 Jakarta, 11 November 2021 Trading Division