List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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------------ 1,920 1,940 1,905 1,920 0 165,209,600 318,704,143,000 8,765 174.545 1,920 T/J 7,470,500 1,915 B 429,100 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,320 2,350 2,320 2,320 0 15,212,500 35,425,118,000 4,476 1,529.637 2,330 J 525,900 2,320 T/B 269,700 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,905 1,920 1,895 1,895 -10 7,702,700 14,648,209,500 5,079 371.569 1,900 J 415,700 1,895 T/B 72,700 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 880 895 885 885 5 31,550,100 28,058,713,000 2,735 346.068 890 J 1,041,900 885 T/B 452,600 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 515 525 496 505 -10 179,971,600 91,451,328,400 11,103 59.412 510 J 3,388,900 505 T/B 2,743,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,050 6,050 5,900 5,900 -150 3,709,400 21,964,207,500 2,128 26,870.702 5,925 J 6,600 5,900 T/B 828,200 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 2,120 2,260 2,120 2,230 110 56,711,100 125,312,919,000 15,307 3,097.222 2,230 T/J 796,100 2,220 B 87,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 610 620 605 610 0 36,150,700 22,119,294,500 3,436 306.173 615 J 3,269,200 610 T/B 1,022,100 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,120 3,210 3,120 3,170 50 19,935,500 63,433,715,000 4,124 160.880 3,170 T/J 173,300 3,160 B 460,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,950 8,750 8,750 -100 2,949,100 25,912,852,500 1,846 324.374 8,775 J 32,400 8,750 T/B 136,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,770 4,780 4,710 4,710 -60 4,544,500 21,502,456,000 2,050 1,922.449 4,720 J 676,500 4,710 T/B 142,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,625 6,625 6,550 6,550 -75 6,051,800 39,870,010,000 2,235 1,121.211 6,575 J 4,800 6,550 T/B 92,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,000 8,025 7,825 7,900 -100 5,738,700 45,310,425,000 2,649 407.076 7,900 T/J 43,700 7,875 B 100,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 12,000 12,250 11,900 11,900 -100 3,317,900 40,023,112,500 2,949 476.000 11,950 J 5,100 11,900 T/B 2,300 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,100 20,550 20,200 20,225 125 1,205,800 24,556,860,000 1,925 144.464 20,225 T/J 284,000 20,200 B 2,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,585 1,600 1,575 1,580 -5 9,406,600 14,912,102,000 2,740 431.930 1,585 J 44,200 1,580 T/B 19,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,610 1,615 1,585 1,605 -5 30,298,500 48,503,356,000 2,067 15,653.955 1,610 J 6,315,500 1,605 T/B 111,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,420 2,440 2,390 2,420 0 15,600,600 37,591,433,000 1,017 142.480 2,430 J 191,400 2,420 T/B 100,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 970 990 955 955 -15 17,824,600 17,200,238,000 3,143 106.111 960 J 116,200 955 T/B 252,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,495 1,510 1,485 1,485 -10 31,731,800 47,371,696,500 5,243 495.000 1,485 T/J 978,300 1,480 B 3,413,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,740 2,750 2,710 2,710 -30 19,058,600 52,059,950,000 4,006 2,356.522 2,720 J 17,000 2,710 T/B 985,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,100 1,120 1,095 1,095 -5 10,738,400 11,865,369,000 1,979 205.827 1,100 J 59,800 1,095 T/B 823,100 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,875 8,175 7,900 7,900 25 45,569,200 366,343,030,000 15,691 2,748.973 7,925 J 10,000 7,900 T/B 250,400 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,555 1,570 1,555 1,565 10 7,718,700 12,054,629,500 2,081 799.706 1,565 T/J 131,200 1,560 B 258,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,625 7,775 7,675 7,700 75 1,963,800 15,131,147,500 1,367 476.078 7,725 J 65,400 7,700 T/B 83,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,150 4,150 4,080 4,080 -70 65,533,000 268,147,603,000 9,454 2,144.152 4,090 J 21,400 4,080 T/B 399,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,075 7,375 7,100 7,350 275 4,805,500 34,908,240,000 3,962 1,872.979 7,350 T/J 218,300 7,325 B 3,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 23,000 22,850 22,025 22,025 -975 5,792,000 128,299,907,500 5,708 26,220.238 22,050 J 9,700 22,025 T/B 14,200 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,430 4,430 4,380 4,380 -50 13,018,900 57,316,624,000 5,850 112,135.177 4,390 J 8,000 4,380 T/B 7,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,195 1,220 1,185 1,185 -10 14,891,200 17,805,174,000 2,750 304.586 1,190 J 31,000 1,185 T/B 1,132,200 Total 833,912,400 2,047,803,863,900 137,865 26,352,000 14,694,700 Jakarta, 13 December 2021 Trading Division