List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 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------------ 1,925 1,960 1,925 1,935 10 282,019,600 547,639,343,000 16,199 175.909 1,935 T/J 4,291,500 1,930 B 2,014,300 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,330 2,340 2,320 2,330 0 20,800,100 48,461,759,000 5,940 1,536.230 2,340 J 615,300 2,330 T/B 316,800 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,915 1,935 1,890 1,900 -15 12,217,800 23,318,583,500 6,273 372.549 1,905 J 311,000 1,900 T/B 215,800 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 880 900 880 895 15 31,159,800 27,743,558,000 3,881 349.978 900 J 801,200 895 T/B 50,500 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 488 510 474 500 12 740,562,200 363,524,235,500 25,868 58.824 500 T/J 580,100 498 B 1,334,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,800 5,925 5,800 5,925 125 3,733,500 21,974,470,000 1,877 26,984.561 5,925 T/J 174,600 5,900 B 1,100 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 2,070 2,140 2,070 2,120 50 45,727,000 96,460,610,000 9,552 2,944.444 2,120 T/J 515,000 2,110 B 146,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 605 620 605 615 10 50,391,900 31,015,023,000 3,826 308.682 620 J 1,892,200 615 T/B 1,787,500 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,120 3,150 3,060 3,110 -10 7,168,600 22,306,506,000 2,541 157.835 3,120 J 1,244,000 3,100 B 600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,775 8,950 8,800 8,950 175 2,668,700 23,632,022,500 2,131 331.789 8,950 T/J 257,300 8,925 B 100 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,740 4,820 4,750 4,800 60 4,294,800 20,557,959,000 1,483 1,959.184 4,800 T/J 218,200 4,780 B 297,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,375 6,550 6,400 6,550 175 5,859,900 38,028,960,000 2,669 1,121.211 6,575 J 362,400 6,550 T/B 78,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,800 7,900 7,675 7,750 -50 6,464,600 50,175,267,500 3,480 399.347 7,750 T/J 999,100 7,725 B 63,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 12,275 12,375 12,000 12,000 -275 3,618,700 43,909,820,000 3,655 480.000 12,100 J 10,100 12,000 T/B 546,500 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,825 21,400 20,750 20,750 -75 2,093,100 44,036,897,500 4,240 148.214 20,800 J 500 20,750 T/B 203,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,600 1,615 1,595 1,595 -5 7,381,600 11,809,943,000 2,163 436.031 1,600 J 114,200 1,595 T/B 178,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,595 1,615 1,590 1,610 15 42,152,900 67,726,417,000 2,601 15,702.721 1,610 T/J 4,890,600 1,605 B 2,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,390 2,430 2,370 2,420 30 19,128,300 46,022,076,000 2,192 142.480 2,420 T/J 123,700 2,410 B 5,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 960 980 965 980 20 22,599,900 21,986,409,000 3,760 108.889 980 T/J 1,417,400 975 B 256,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,490 1,500 1,480 1,500 10 48,756,700 72,752,893,000 5,437 500.000 1,500 T/J 745,500 1,495 B 12,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,720 2,750 2,710 2,720 0 15,640,600 42,662,193,000 3,056 2,365.217 2,730 J 652,500 2,720 T/B 177,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,125 1,135 1,105 1,115 -10 11,320,500 12,651,819,500 2,032 209.586 1,120 J 57,500 1,115 T/B 741,900 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,025 8,075 7,950 8,025 0 12,215,300 97,848,230,000 4,990 2,792.470 8,025 T/J 18,300 8,000 B 261,000 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,540 1,565 1,545 1,565 25 9,995,700 15,537,489,000 2,827 799.706 1,565 T/J 305,800 1,560 B 33,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,750 7,800 7,550 7,625 -125 2,984,000 22,822,490,000 2,467 471.441 7,650 J 1,300 7,625 T/B 23,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,090 4,150 4,080 4,150 60 86,985,800 357,985,686,000 9,195 2,180.939 4,150 T/J 10,902,700 4,140 B 2,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 6,975 7,050 6,925 7,000 25 2,144,700 14,986,752,500 1,247 1,783.789 7,000 T/J 28,600 6,975 B 21,700 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,350 22,625 22,275 22,325 -25 2,296,500 51,446,642,500 3,159 26,577.381 22,325 T/J 192,000 22,300 B 34,300 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,270 4,370 4,270 4,370 100 10,364,600 44,768,089,000 5,188 111,879.160 4,370 T/J 913,900 4,360 B 48,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,205 1,220 1,190 1,190 -15 15,324,000 18,352,303,000 3,053 305.871 1,195 J 107,900 1,190 T/B 971,400 Total 1,528,071,400 2,302,144,447,000 146,982 32,744,400 9,828,400 Jakarta, 09 December 2021 Trading Division