List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 December 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 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 2,120 2,190 2,090 2,150 30 191,706,000 412,296,843,000 12,868 195.455 2,150 T/J 125,800 2,140 B 2,448,000 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,260 2,300 2,250 2,250 -10 28,786,500 65,195,579,000 6,408 1,483.484 2,260 J 694,400 2,250 T/B 75,000 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,785 1,795 1,765 1,765 -20 14,002,900 24,871,453,500 7,556 346.078 1,770 J 112,900 1,765 T/B 880,700 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 890 900 865 865 -25 33,689,000 29,535,364,500 3,685 338.247 865 T/J 1,045,200 860 B 2,878,200 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 452 458 444 448 -4 116,064,200 52,123,561,200 8,539 52.706 448 T/J 2,845,300 446 B 2,801,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,900 5,950 5,750 5,750 -150 4,689,100 27,310,857,500 2,545 26,187.548 5,775 J 24,400 5,750 T/B 413,500 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,230 2,350 2,210 2,250 20 53,740,300 122,321,492,000 17,267 3,125.000 2,250 T/J 1,921,300 2,240 B 232,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 600 610 585 590 -10 25,723,200 15,282,773,500 2,308 296.134 595 J 1,306,600 590 T/B 786,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,170 3,170 3,130 3,140 -30 2,688,400 8,467,141,000 1,253 159.357 3,150 J 22,600 3,140 T/B 57,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,750 8,775 8,500 8,675 -75 6,189,900 53,486,395,000 4,147 321.594 8,700 J 47,700 8,675 T/B 74,100 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,620 4,640 4,510 4,510 -110 9,524,600 43,443,843,000 3,559 1,840.816 4,520 J 12,100 4,510 T/B 141,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,375 6,400 6,300 6,300 -75 4,308,500 27,240,672,500 2,538 1,078.416 6,325 J 5,600 6,300 T/B 25,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,650 7,775 7,550 7,550 -100 2,884,800 21,932,662,500 2,402 389.041 7,550 T/J 248,800 7,525 B 122,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,650 11,775 11,450 11,600 -50 1,986,800 23,036,037,500 2,254 464.000 11,600 T/J 85,600 11,575 B 900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,400 20,675 20,150 20,150 -250 1,422,700 29,000,410,000 1,675 143.929 20,200 J 1,100 20,150 T/B 50,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,600 1,615 1,575 1,585 -15 11,835,500 18,828,669,500 3,374 433.297 1,585 T/J 202,800 1,580 B 238,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,605 1,605 1,545 1,570 -35 46,200,100 72,779,959,000 4,934 15,312.591 1,570 T/J 2,480,500 1,565 B 257,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,250 2,280 2,240 2,260 10 15,494,200 35,051,727,000 1,232 133.060 2,270 J 19,500 2,260 T/B 301,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 920 925 900 905 -15 17,941,100 16,312,809,500 2,973 100.556 910 J 216,100 905 T/B 15,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,410 1,430 1,380 1,380 -30 84,745,500 118,521,093,000 10,985 460.000 1,385 J 83,500 1,380 T/B 79,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,690 2,720 2,690 2,700 10 18,016,500 48,680,454,000 2,707 2,347.826 2,700 T/J 5,900 2,690 B 1,394,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,000 1,020 980 980 -20 27,132,800 26,966,036,500 2,998 184.211 980 T/J 1,108,600 975 B 1,617,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,425 7,525 7,225 7,250 -175 18,455,500 134,896,330,000 7,865 2,522.792 7,275 J 62,300 7,250 T/B 3,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,500 1,515 1,480 1,485 -15 4,918,300 7,340,263,500 2,017 758.826 1,485 T/J 225,600 1,480 B 699,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,175 7,250 7,100 7,125 -50 949,700 6,810,000,000 1,004 440.526 7,150 J 11,400 7,125 T/B 27,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,160 4,170 4,110 4,110 -50 50,574,500 209,080,644,000 9,084 2,159.918 4,120 J 49,000 4,110 T/B 126,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,150 7,200 7,050 7,100 -50 1,715,400 12,211,927,500 1,487 1,809.272 7,100 T/J 19,300 7,075 B 84,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,025 22,225 21,800 21,800 -225 3,007,800 66,225,157,500 2,856 25,952.381 21,800 T/J 23,300 21,775 B 1,400 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD6000D421------------ 4,080 4,130 4,050 4,060 -20 10,188,400 41,539,436,000 5,782 103,942.652 4,060 T/J 99,300 4,050 B 904,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,080 1,105 1,055 1,055 -25 25,204,300 27,128,540,500 3,607 271.171 1,060 J 8,100 1,055 T/B 216,000 Total 833,786,500 1,797,918,133,200 141,909 13,114,600 16,955,400 Jakarta, 22 December 2021 Trading Division