List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 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------------ 1,905 1,935 1,900 1,925 20 356,201,700 683,964,240,000 17,576 175.000 1,925 T/J 2,546,300 1,920 B 1,218,700 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,360 2,320 2,330 -10 24,204,300 56,667,929,000 6,665 1,536.230 2,330 T/J 686,100 2,320 B 3,395,100 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,865 1,950 1,870 1,915 50 33,033,700 63,482,395,500 10,599 375.490 1,920 J 242,300 1,915 T/B 5,257,100 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 895 905 880 880 -15 35,210,900 31,218,236,000 4,603 344.113 885 J 22,700 880 T/B 1,045,200 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 444 496 452 488 44 1,426,187,400 683,302,021,200 49,337 57.412 490 J 8,702,300 488 T/B 12,004,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,825 5,925 5,800 5,800 -25 8,302,600 48,475,885,000 3,768 26,415.266 5,825 J 100 5,800 T/B 119,100 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 1,960 2,080 1,965 2,070 110 59,951,900 123,103,099,500 13,280 2,875.000 2,070 T/J 313,800 2,060 B 45,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 615 625 605 605 -10 34,784,000 21,331,961,500 3,151 303.663 610 J 1,208,100 605 T/B 12,182,300 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,120 3,120 3,100 3,120 0 9,262,900 28,826,566,000 3,258 158.342 3,120 T/J 6,970,100 3,110 B 201,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,750 8,900 8,750 8,775 25 2,751,100 24,259,727,500 2,270 325.301 8,875 J 4,800 8,775 T/B 376,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,780 4,840 4,740 4,740 -40 4,919,500 23,566,853,000 1,834 1,934.694 4,750 J 119,700 4,740 T/B 408,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,350 6,450 6,375 6,375 25 3,746,700 23,998,977,500 2,226 1,091.255 6,400 J 11,300 6,375 T/B 529,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,925 8,075 7,800 7,800 -125 6,496,300 51,535,310,000 4,584 401.923 7,825 J 21,900 7,800 T/B 283,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 12,150 12,500 11,975 12,275 125 4,879,400 59,802,212,500 4,514 491.000 12,375 J 2,000 12,250 B 24,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,000 21,250 20,800 20,825 -175 1,567,400 32,822,010,000 2,519 148.750 20,850 J 5,100 20,825 T/B 9,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,600 1,630 1,600 1,600 0 15,809,500 25,484,920,500 3,912 437.397 1,600 T/J 544,800 1,595 B 215,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,615 1,605 1,595 1,595 -20 26,973,800 43,178,888,500 2,227 15,556.423 1,600 J 18,700 1,595 T/B 7,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,390 2,390 2,350 2,390 0 16,455,300 39,061,109,000 1,432 140.714 2,390 T/J 110,300 2,380 B 10,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 980 995 950 960 -20 27,490,400 26,532,689,000 4,153 106.667 960 T/J 523,500 955 B 918,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,520 1,480 1,490 -10 54,070,000 80,845,727,000 7,047 496.667 1,490 T/J 595,100 1,485 B 1,349,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,750 2,760 2,710 2,720 -30 15,037,900 40,943,703,000 3,706 2,365.217 2,720 T/J 494,900 2,710 B 606,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,140 1,165 1,115 1,125 -15 36,086,000 40,894,279,500 4,181 211.466 1,130 J 388,500 1,125 T/B 46,100 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,075 8,150 8,025 8,025 -50 11,756,300 94,869,265,000 5,786 2,792.470 8,050 J 87,900 8,025 T/B 139,100 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,550 1,570 1,535 1,540 -10 12,025,900 18,602,790,000 3,339 786.931 1,540 T/J 485,000 1,535 B 3,290,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,800 7,950 7,700 7,750 -50 3,547,900 27,744,415,000 2,597 479.169 7,775 J 27,100 7,750 T/B 45,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,150 4,120 4,010 4,090 -60 113,845,600 464,769,268,000 14,801 2,149.407 4,100 J 2,363,600 4,090 T/B 6,151,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 6,900 6,975 6,875 6,975 75 1,879,900 13,019,220,000 1,146 1,777.419 6,975 T/J 63,000 6,950 B 31,500 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,000 23,125 22,350 22,350 -650 3,490,200 78,847,612,500 4,179 26,607.143 22,375 J 1,000 22,350 T/B 104,000 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,270 4,350 4,270 4,270 0 10,992,800 47,174,588,000 5,511 109,318.996 4,280 J 1,100 4,270 T/B 749,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,215 1,245 1,200 1,205 -10 22,185,700 27,076,274,500 4,076 309.726 1,205 T/J 210,200 1,200 B 874,200 Total 2,383,147,000 3,025,402,173,700 198,277 26,771,300 51,639,100 Jakarta, 08 December 2021 Trading Division