List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 1,815 1,920 1,810 1,910 95 251,957,100 474,933,717,000 20,045 173.636 1,910 T/J 4,155,900 1,905 B 1,117,000 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,360 2,310 2,320 -20 31,951,700 74,544,269,000 7,298 1,529.637 2,330 J 189,800 2,320 T/B 3,913,900 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,875 1,895 1,850 1,880 5 15,359,100 28,850,460,000 6,904 368.627 1,885 J 306,200 1,880 T/B 5,689,800 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 895 905 875 880 -15 98,495,800 87,344,794,000 6,206 344.113 880 T/J 563,500 875 B 2,722,800 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 490 490 456 456 -34 464,808,900 214,854,335,400 18,410 53.647 456 T/J 300,413,900 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,975 6,050 5,850 5,925 -50 8,313,400 49,695,447,500 2,488 26,984.561 6,000 J 6,100 5,925 T/B 153,300 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 1,930 1,980 1,900 1,965 35 23,964,500 46,901,782,500 7,340 2,729.167 1,970 J 307,100 1,965 T/B 2,787,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 630 610 615 -10 33,430,100 20,602,833,000 3,390 308.682 615 T/J 1,264,100 610 B 6,570,500 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,140 3,180 3,090 3,120 -20 16,071,200 50,249,042,000 3,271 158.342 3,120 T/J 1,002,600 3,110 B 83,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,700 8,850 8,700 8,750 50 4,168,800 36,490,870,000 2,382 324.374 8,775 J 1,400 8,750 T/B 398,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,760 4,800 4,710 4,750 -10 4,908,300 23,332,140,000 1,760 1,938.776 4,750 T/J 12,300 4,730 B 236,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,450 6,525 6,400 6,425 -25 9,863,600 63,637,465,000 2,402 1,099.813 6,450 J 5,000 6,425 T/B 140,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,775 7,850 7,625 7,675 -100 6,466,100 49,784,485,000 4,235 395.482 7,700 J 13,400 7,675 T/B 92,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 11,075 12,250 11,300 12,100 1,025 17,156,200 203,810,107,500 9,798 484.000 12,100 T/J 570,700 12,075 B 20,400 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,550 21,650 21,175 21,500 -50 1,554,400 33,416,172,500 1,879 153.571 21,500 T/J 47,800 21,475 B 3,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,595 1,605 1,570 1,580 -15 10,295,000 16,298,575,000 2,833 431.930 1,580 T/J 332,400 1,575 B 146,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,610 1,615 1,580 1,580 -30 31,633,400 50,549,671,500 2,176 15,410.124 1,595 J 25,800 1,580 T/B 853,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,360 2,380 2,320 2,370 10 18,314,100 43,012,171,000 1,476 139.536 2,370 T/J 93,300 2,360 B 10,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 945 960 935 940 -5 22,013,200 20,786,366,000 3,500 104.444 945 J 251,200 940 T/B 5,130,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,490 1,495 1,460 1,480 -10 88,483,100 130,881,022,500 8,526 493.333 1,480 T/J 6,389,300 1,475 B 1,292,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,710 2,750 2,690 2,750 40 22,381,700 61,217,316,000 5,025 2,391.304 2,750 T/J 5,251,000 2,740 B 61,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,085 1,110 1,080 1,095 10 18,128,400 19,871,719,000 2,310 205.827 1,100 J 271,600 1,095 T/B 452,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,900 8,275 7,925 8,125 225 28,036,100 228,636,865,000 9,732 2,827.267 8,150 J 207,700 8,125 T/B 396,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,595 1,600 1,550 1,555 -40 12,120,300 19,000,969,000 3,481 794.596 1,560 J 28,000 1,555 T/B 498,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,775 7,800 7,675 7,775 0 1,170,000 9,054,230,000 1,205 480.715 7,775 T/J 53,000 7,750 B 4,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,070 4,250 4,050 4,170 100 106,756,900 444,615,933,000 12,851 2,191.450 4,170 T/J 8,300 4,160 B 774,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 6,975 7,000 6,850 6,850 -125 3,091,500 21,271,390,000 1,116 1,745.565 6,875 J 1,300 6,850 T/B 901,000 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,700 23,025 22,450 22,450 -250 2,820,000 64,329,410,000 3,036 26,726.190 22,825 J 2,500 22,450 T/B 353,500 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,220 4,250 4,160 4,200 -20 16,426,600 69,004,122,000 7,326 107,526.882 4,210 J 39,400 4,200 T/B 1,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,135 1,160 1,135 1,145 10 19,774,100 22,676,427,000 2,500 294.304 1,150 J 303,200 1,145 T/B 5,382,600 Total 1,389,913,600 2,679,654,107,400 164,901 322,117,800 40,187,500 Jakarta, 06 December 2021 Trading Division