List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 10 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------------ 1,935 1,940 1,880 1,920 -15 254,321,600 485,415,632,500 12,874 174.545 1,920 T/J 6,646,800 1,910 B 271,500 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,330 2,330 2,310 2,320 -10 13,962,600 32,408,284,000 5,008 1,529.637 2,330 J 367,900 2,320 T/B 184,800 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,900 1,925 1,900 1,905 5 6,029,600 11,515,175,500 3,026 373.529 1,910 J 272,500 1,905 T/B 1,110,100 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 895 895 880 880 -15 32,360,600 28,624,730,000 3,452 344.113 885 J 73,400 880 T/B 998,200 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 500 525 492 515 15 345,387,200 176,209,717,400 18,679 60.588 515 T/J 1,198,900 510 B 6,892,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,925 6,050 5,875 6,050 125 6,537,300 39,086,852,500 2,347 27,553.855 6,050 T/J 397,600 6,000 B 1,900 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 2,120 2,130 2,070 2,120 0 25,404,300 53,279,943,000 7,064 2,944.444 2,130 J 578,500 2,120 T/B 10,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 615 620 610 610 -5 29,256,500 17,887,886,500 4,386 306.173 615 J 1,638,500 610 T/B 761,000 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,110 3,130 3,090 3,120 10 18,387,300 57,273,111,000 1,974 158.342 3,130 J 54,800 3,120 T/B 7,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 8,975 8,725 8,850 -100 4,209,200 36,977,970,000 3,389 328.082 8,850 T/J 38,100 8,825 B 1,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,800 4,780 4,730 4,770 -30 3,388,200 16,079,759,000 2,004 1,946.939 4,770 T/J 126,000 4,750 B 11,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,550 6,625 6,450 6,625 75 9,437,900 61,796,060,000 2,503 1,134.049 6,625 T/J 327,000 6,575 B 100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,750 8,000 7,675 8,000 250 4,454,400 34,815,070,000 2,498 412.229 8,000 T/J 947,000 7,950 B 100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 12,000 12,100 11,625 12,000 0 4,185,300 49,655,012,500 3,465 480.000 12,000 T/J 34,000 11,925 B 1,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,750 20,825 20,075 20,100 -650 3,488,000 70,569,280,000 4,829 143.571 20,125 J 1,000 20,100 T/B 437,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,595 1,600 1,575 1,585 -10 8,013,500 12,693,546,000 3,034 433.297 1,585 T/J 1,174,000 1,580 B 175,400 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,610 1,615 1,595 1,610 0 21,711,000 34,892,917,500 1,591 15,702.721 1,610 T/J 890,800 1,605 B 44,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,420 2,420 2,370 2,420 0 15,050,300 36,047,281,000 1,182 142.480 2,420 T/J 147,400 2,410 B 89,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 980 990 970 970 -10 17,653,600 17,247,664,000 3,722 107.778 975 J 260,700 970 T/B 5,551,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,500 1,500 1,485 1,495 -5 28,934,900 43,193,325,500 4,173 498.333 1,495 T/J 2,160,300 1,490 B 1,847,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,720 2,740 2,650 2,740 20 30,834,000 83,083,049,000 5,907 2,382.609 2,740 T/J 317,200 2,730 B 99,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,115 1,115 1,095 1,100 -15 20,628,900 22,732,598,000 2,566 206.767 1,105 J 683,900 1,100 T/B 213,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,025 8,025 7,850 7,875 -150 20,759,300 163,972,982,500 10,476 2,740.274 7,900 J 99,900 7,875 T/B 814,300 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,565 1,570 1,550 1,555 -10 4,490,700 6,996,400,500 1,722 794.596 1,560 J 101,200 1,555 T/B 977,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,625 7,675 7,600 7,625 0 1,519,600 11,587,752,500 1,066 471.441 7,650 J 53,300 7,625 T/B 302,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,150 4,150 4,070 4,150 0 90,725,000 372,988,697,000 8,875 2,180.939 4,150 T/J 6,876,600 4,130 B 1,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,000 7,100 7,000 7,075 75 1,169,500 8,256,695,000 1,119 1,802.901 7,100 J 174,800 7,075 T/B 25,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,325 23,000 21,850 23,000 675 4,379,200 97,557,925,000 4,705 27,380.952 23,000 T/J 922,500 22,525 B 3,100 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,370 4,430 4,310 4,430 60 14,291,300 62,578,856,000 6,236 113,415.259 4,430 T/J 2,214,200 4,400 B 300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,190 1,210 1,180 1,195 5 14,492,400 17,251,451,500 2,680 307.156 1,200 J 539,100 1,195 T/B 5,350,900 Total 1,055,463,200 2,162,675,624,900 136,552 29,317,900 26,185,400 Jakarta, 10 December 2021 Trading Division