List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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------------ 1,910 1,920 1,870 1,905 -5 265,246,000 504,992,691,500 16,544 173.182 1,905 T/J 1,224,400 1,900 B 267,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,320 2,350 2,330 2,340 20 21,542,900 50,345,891,000 5,262 1,542.823 2,340 T/J 2,091,800 2,330 B 2,332,900 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,880 1,905 1,865 1,865 -15 16,042,900 30,219,136,500 8,553 365.686 1,870 J 51,400 1,865 T/B 1,089,500 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 880 905 880 895 15 53,511,300 47,601,871,500 4,733 349.978 895 T/J 762,000 890 B 1,394,100 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 456 456 426 444 -12 1,053,418,500 460,071,229,000 26,491 52.235 446 J 3,868,700 444 T/B 380,720,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,925 5,950 5,825 5,825 -100 4,934,800 28,995,987,500 2,983 26,529.125 5,875 J 2,900 5,825 T/B 1,204,600 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 1,965 2,000 1,940 1,960 -5 27,047,700 53,015,380,500 6,030 2,722.222 1,965 J 119,900 1,960 T/B 938,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 615 620 610 615 0 33,838,800 20,854,535,500 2,081 308.682 615 T/J 17,500 610 B 6,409,500 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,120 3,150 3,060 3,120 0 17,040,200 53,060,551,000 2,583 158.342 3,120 T/J 1,370,300 3,110 B 6,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,750 8,800 8,700 8,750 0 4,921,400 43,081,630,000 2,257 324.374 8,775 J 25,700 8,750 T/B 436,900 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,750 4,810 4,750 4,780 30 2,740,400 13,108,575,000 1,261 1,951.020 4,800 J 143,600 4,780 T/B 225,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,425 6,475 6,350 6,350 -75 7,943,100 50,837,575,000 4,030 1,086.975 6,375 J 200 6,350 T/B 1,864,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,675 7,950 7,650 7,925 250 8,787,400 68,418,452,500 3,823 408.364 7,950 J 160,600 7,925 T/B 114,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 12,100 12,275 11,825 12,150 50 6,372,100 76,519,422,500 4,187 486.000 12,150 T/J 386,900 12,075 B 7,600 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,500 21,525 20,925 21,000 -500 2,650,400 56,085,187,500 3,754 150.000 21,025 J 8,900 21,000 T/B 40,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,580 1,615 1,580 1,600 20 21,645,400 34,630,484,000 3,394 437.397 1,600 T/J 1,038,200 1,595 B 384,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,580 1,615 1,585 1,615 35 24,030,800 38,551,165,500 3,062 15,751.487 1,615 T/J 5,599,500 1,610 B 100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,370 2,400 2,360 2,390 20 21,154,600 50,398,837,000 1,819 140.714 2,390 T/J 388,300 2,380 B 2,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 940 985 945 980 40 50,096,900 48,644,009,500 4,771 108.889 985 J 1,589,600 980 T/B 156,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,480 1,505 1,480 1,500 20 82,686,300 123,474,170,000 7,676 500.000 1,500 T/J 4,851,300 1,495 B 395,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,750 2,800 2,710 2,750 0 21,647,800 59,452,364,000 5,556 2,391.304 2,750 T/J 4,633,200 2,740 B 7,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,095 1,155 1,105 1,140 45 44,063,400 50,060,096,000 4,231 214.286 1,145 J 32,800 1,140 T/B 714,400 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,125 8,225 8,025 8,075 -50 16,006,500 129,439,125,000 7,422 2,809.868 8,100 J 213,200 8,075 T/B 209,600 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,555 1,570 1,550 1,550 -5 8,925,200 13,922,484,000 2,329 792.041 1,555 J 12,000 1,550 T/B 693,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,775 7,850 7,675 7,800 25 2,734,900 21,234,845,000 1,914 482.261 7,825 J 24,600 7,800 T/B 256,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,170 4,200 4,120 4,150 -20 121,543,400 503,758,394,000 11,581 2,180.939 4,150 T/J 4,910,500 4,140 B 19,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 6,850 6,950 6,850 6,900 50 7,598,700 52,409,222,500 1,789 1,758.307 6,900 T/J 44,900 6,875 B 17,700 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,450 23,100 22,500 23,000 550 3,151,300 72,127,165,000 3,472 27,380.952 23,000 T/J 179,700 22,975 B 100 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,200 4,300 4,230 4,270 70 16,917,800 72,289,225,000 5,605 109,318.996 4,280 J 68,300 4,270 T/B 450,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,145 1,220 1,155 1,215 70 44,167,200 53,013,095,000 5,577 312.297 1,220 J 1,396,200 1,215 T/B 152,000 Total 2,012,408,100 2,880,612,798,000 164,770 35,217,100 400,511,000 Jakarta, 07 December 2021 Trading Division