List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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------------ 1,810 1,835 1,790 1,815 5 93,276,700 169,088,712,000 9,262 165.000 1,820 J 1,500 1,815 T/B 200 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,370 2,320 2,340 0 38,757,200 90,978,428,000 7,360 1,542.823 2,350 J 436,500 2,340 T/B 1,278,600 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,810 1,910 1,810 1,875 65 29,798,400 55,937,743,000 12,454 367.647 1,880 J 157,200 1,875 T/B 5,278,900 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 915 930 895 895 -20 60,137,500 54,484,904,500 5,754 349.978 900 J 28,800 895 T/B 5,228,700 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 500 505 488 490 -10 233,535,100 115,174,921,600 14,966 57.647 490 T/J 6,471,100 488 B 2,358,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,100 6,100 5,950 5,975 -125 5,878,100 35,276,945,000 2,418 27,212.279 6,025 J 3,400 5,975 T/B 49,000 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 1,935 1,945 1,875 1,930 -5 16,205,500 30,985,063,500 3,840 2,680.556 1,930 T/J 151,400 1,925 B 50,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 615 625 610 625 10 25,873,800 16,064,371,000 3,474 313.701 625 T/J 557,000 620 B 378,300 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,150 3,180 3,100 3,140 -10 15,129,800 47,522,724,000 2,544 159.357 3,150 J 1,042,400 3,140 T/B 580,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,850 8,675 8,700 -150 5,921,800 51,688,372,500 3,635 322.521 8,725 J 2,600 8,700 T/B 1,635,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,790 4,830 4,730 4,760 -30 5,069,300 24,192,797,000 2,280 1,942.857 4,770 J 13,600 4,760 T/B 5,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,475 6,500 6,400 6,450 -25 11,984,300 77,180,270,000 2,433 1,104.093 6,475 J 70,000 6,450 T/B 151,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,750 7,950 7,725 7,775 25 6,506,100 50,852,270,000 3,422 400.635 7,800 J 22,300 7,775 T/B 27,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 10,750 11,275 10,725 11,075 325 9,486,200 105,303,102,500 5,168 443.000 11,100 J 100 11,050 B 22,200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,875 21,950 21,425 21,550 -325 1,862,100 40,244,030,000 3,538 153.929 21,575 J 8,100 21,550 T/B 8,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,595 1,610 1,580 1,595 0 6,267,100 10,000,218,000 1,779 436.031 1,595 T/J 870,700 1,590 B 482,400 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,615 1,625 1,605 1,610 -5 41,788,400 67,421,458,500 2,363 15,702.721 1,610 T/J 863,500 1,605 B 293,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,390 2,400 2,340 2,360 -30 19,221,100 45,367,076,000 1,925 138.948 2,360 T/J 15,800 2,350 B 376,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 945 960 940 945 0 10,806,500 10,249,156,500 1,974 105.000 950 J 299,400 945 T/B 16,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,500 1,475 1,490 -10 90,147,300 133,821,090,000 9,063 496.667 1,490 T/J 3,810,000 1,485 B 300,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,740 2,750 2,690 2,710 -30 15,291,300 41,476,153,000 4,842 2,356.522 2,710 T/J 54,700 2,700 B 338,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,100 1,115 1,080 1,085 -15 23,757,700 26,016,348,000 2,875 203.947 1,090 J 36,000 1,085 T/B 170,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,075 8,150 7,900 7,900 -175 39,005,800 310,528,952,500 12,134 2,748.973 7,925 J 77,900 7,900 T/B 5,312,100 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,580 1,605 1,570 1,595 15 15,051,600 23,901,213,500 2,999 815.035 1,595 T/J 411,300 1,590 B 500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,725 7,975 7,725 7,775 50 1,998,700 15,671,345,000 1,420 480.715 7,800 J 3,800 7,775 T/B 75,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,160 4,180 4,050 4,070 -90 96,760,700 396,855,242,000 12,114 2,138.897 4,070 T/J 5,093,300 4,060 B 1,064,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 6,850 7,000 6,825 6,975 125 6,827,400 46,947,625,000 1,362 1,777.419 6,975 T/J 1,676,000 6,950 B 2,200 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,225 23,350 22,700 22,700 -525 4,464,000 102,538,457,500 4,736 27,023.810 22,825 J 8,000 22,700 T/B 98,700 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,290 4,340 4,200 4,220 -70 31,096,900 131,991,580,000 13,103 108,038.914 4,230 J 30,900 4,220 T/B 203,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,160 1,175 1,130 1,135 -25 26,595,500 30,400,680,500 4,356 291.734 1,140 J 333,300 1,135 T/B 552,100 Total 988,501,900 2,358,161,250,600 159,593 22,550,600 26,338,600 Jakarta, 03 December 2021 Trading Division