List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 01 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------------ 1,700 1,775 1,700 1,755 55 146,798,700 256,736,833,500 15,103 159.545 1,760 J 4,131,200 1,755 T/B 2,488,300 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,300 2,320 2,250 2,270 -30 83,612,700 190,679,212,000 18,607 1,496.670 2,280 J 297,400 2,270 T/B 6,549,800 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,955 1,960 1,850 1,855 -100 50,955,600 96,395,719,000 22,970 363.725 1,860 J 1,136,900 1,855 T/B 418,800 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 920 950 910 925 5 70,703,100 65,585,996,000 6,640 361.710 925 T/J 52,800 920 B 120,900 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 545 550 510 510 -35 570,067,700 293,781,867,500 21,327 60.000 510 T/J 82,753,900 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,075 6,050 5,850 5,925 -150 5,737,500 33,990,160,000 3,971 26,984.561 5,925 T/J 2,536,700 5,900 B 3,900 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 1,925 1,925 1,860 1,920 -5 28,221,200 53,477,724,000 9,633 2,666.667 1,920 T/J 118,900 1,915 B 100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 620 625 605 610 -10 80,910,800 49,867,474,500 4,214 306.173 615 J 287,500 610 T/B 913,500 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,070 3,120 3,040 3,070 0 33,311,700 103,092,663,000 5,465 155.805 3,080 J 25,600 3,070 T/B 10,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,450 8,950 8,700 8,925 475 15,597,800 138,238,927,500 5,400 330.862 8,925 T/J 57,800 8,900 B 2,397,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,790 4,800 4,680 4,690 -100 8,788,700 41,468,827,000 3,905 1,914.286 4,700 J 16,900 4,690 T/B 158,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,300 6,650 6,400 6,525 225 18,018,500 117,773,830,000 6,352 1,116.931 6,525 T/J 18,700 6,500 B 1,094,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,550 7,875 7,600 7,675 125 8,695,000 67,078,567,500 5,842 395.482 7,700 J 16,300 7,675 T/B 8,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 10,575 10,800 10,450 10,800 225 8,298,700 87,958,417,500 6,046 432.000 10,800 T/J 307,400 10,700 B 7,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 21,550 21,400 20,750 20,900 -650 3,340,500 70,080,195,000 4,912 149.286 20,950 J 500 20,900 T/B 31,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,600 1,625 1,575 1,590 -10 15,340,300 24,468,865,000 4,376 434.664 1,590 T/J 29,100 1,585 B 169,400 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,600 1,610 1,575 1,590 -10 44,533,500 71,128,811,500 5,298 15,507.656 1,590 T/J 332,400 1,580 B 234,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,380 2,400 2,340 2,350 -30 24,445,700 57,753,792,000 2,822 138.359 2,380 J 1,458,600 2,350 T/B 272,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 960 960 935 935 -25 18,423,700 17,358,351,000 3,932 103.889 940 J 287,800 935 T/B 136,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,510 1,440 1,450 -50 244,242,100 360,457,144,500 19,440 483.333 1,455 J 969,000 1,450 T/B 1,353,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,600 2,650 2,580 2,600 0 19,843,900 51,765,854,000 3,499 2,260.870 2,610 J 141,200 2,600 T/B 124,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,130 1,145 1,085 1,090 -40 60,622,000 67,510,046,500 6,346 204.887 1,095 J 117,200 1,090 T/B 807,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,000 8,225 8,025 8,100 100 17,647,700 143,078,097,500 7,964 2,818.568 8,100 T/J 461,600 8,075 B 28,900 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,580 1,585 1,540 1,545 -35 18,405,000 28,619,192,500 4,303 789.486 1,550 J 350,600 1,545 T/B 153,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,675 7,900 7,650 7,675 0 2,888,200 22,472,262,500 2,150 474.532 7,700 J 5,600 7,675 T/B 10,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,990 4,150 4,020 4,080 90 200,699,200 824,749,170,000 23,105 2,144.152 4,100 J 200,100 4,080 T/B 4,690,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,075 7,100 6,900 6,925 -150 2,693,500 18,771,940,000 1,798 1,764.677 6,950 J 5,800 6,925 T/B 3,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,350 22,125 21,400 22,025 675 6,845,300 150,112,140,000 7,976 26,220.238 22,025 T/J 15,000 22,000 B 36,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,480 4,550 4,300 4,310 -170 40,625,400 179,059,443,000 17,385 110,343.062 4,320 J 59,800 4,310 T/B 440,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,160 1,185 1,125 1,135 -25 45,632,900 52,566,162,500 7,429 291.734 1,140 J 1,209,900 1,135 T/B 1,732,800 Total 1,895,946,600 3,736,077,686,500 258,210 97,402,200 24,397,400 Jakarta, 01 December 2021 Trading Division