List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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 1,930 1,870 1,920 0 205,410,600 391,084,425,000 9,779 174.545 1,920 T/J 12,671,200 1,915 B 550,700 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,320 2,320 2,280 2,290 -30 28,618,000 65,561,070,000 9,371 1,509.857 2,300 J 771,300 2,290 T/B 914,400 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,895 1,905 1,870 1,880 -15 8,859,400 16,649,392,500 4,945 368.627 1,885 J 368,200 1,880 T/B 160,900 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 885 890 880 885 0 28,513,200 25,232,546,000 2,580 346.068 885 T/J 34,700 880 B 1,888,700 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 505 510 482 488 -17 230,161,800 112,810,412,100 19,029 57.412 490 J 670,900 488 T/B 682,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,900 6,000 5,900 5,900 0 4,151,500 24,574,032,500 2,586 26,870.702 5,925 J 500 5,900 T/B 75,000 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 2,230 2,320 2,150 2,200 -30 49,482,800 111,323,922,000 14,056 3,055.556 2,200 T/J 972,300 2,190 B 34,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 610 615 600 610 0 54,647,600 33,154,450,000 4,996 306.173 610 T/J 2,308,500 605 B 6,545,300 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,170 3,200 3,130 3,190 20 11,155,800 35,300,317,000 2,512 161.895 3,190 T/J 15,700 3,180 B 50,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,750 8,775 8,700 8,700 -50 4,739,900 41,287,267,500 2,998 322.521 8,725 J 1,100 8,700 T/B 231,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,710 4,730 4,670 4,710 0 8,711,100 40,938,410,000 2,070 1,922.449 4,710 T/J 244,200 4,700 B 1,484,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,550 6,575 6,450 6,450 -100 6,530,400 42,348,887,500 2,883 1,104.093 6,475 J 1,000 6,450 T/B 238,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,900 7,950 7,750 7,925 25 3,926,600 30,918,095,000 2,239 408.364 7,925 T/J 272,700 7,900 B 2,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 11,900 12,100 11,800 11,925 25 2,137,000 25,559,650,000 2,026 477.000 11,975 J 100 11,925 T/B 1,800 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,225 20,375 19,750 20,325 100 2,238,100 44,854,585,000 3,986 145.179 20,325 T/J 61,200 20,300 B 10,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,580 1,590 1,545 1,580 0 20,520,300 32,028,369,000 5,675 431.930 1,580 T/J 78,500 1,575 B 77,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,605 1,615 1,600 1,610 5 44,663,200 71,865,078,000 2,474 15,702.721 1,610 T/J 3,445,200 1,605 B 19,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,420 2,440 2,370 2,400 -20 20,314,500 48,814,441,000 1,402 141.303 2,400 T/J 86,500 2,390 B 210,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 955 960 935 945 -10 19,607,800 18,509,207,000 3,154 105.000 950 J 289,200 945 T/B 69,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,485 1,495 1,465 1,480 -5 46,894,900 69,232,034,500 6,733 493.333 1,480 T/J 198,800 1,475 B 26,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,710 2,730 2,670 2,730 20 16,520,100 44,681,896,000 3,735 2,373.913 2,730 T/J 600,800 2,720 B 198,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,095 1,095 1,065 1,075 -20 20,416,600 21,953,290,000 2,802 202.068 1,080 J 333,000 1,075 T/B 2,449,900 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,900 7,950 7,725 7,750 -150 29,574,200 229,870,645,000 11,188 2,696.778 7,775 J 308,700 7,750 T/B 355,700 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,565 1,565 1,540 1,540 -25 10,289,500 15,894,042,000 2,451 786.931 1,545 J 326,700 1,540 T/B 1,434,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,700 7,725 7,575 7,600 -100 2,292,500 17,447,535,000 1,592 469.895 7,625 J 4,100 7,600 T/B 47,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,080 4,120 4,070 4,100 20 75,736,900 309,981,818,000 7,178 2,154.663 4,100 T/J 1,328,700 4,090 B 409,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,350 7,400 7,250 7,400 50 2,973,200 21,785,987,500 2,436 1,885.720 7,400 T/J 101,000 7,375 B 1,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,025 22,100 21,700 22,000 -25 3,483,800 76,141,020,000 3,831 26,190.476 22,000 T/J 29,500 21,975 B 20,300 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,380 4,360 4,280 4,290 -90 13,487,200 58,035,565,000 6,776 109,831.029 4,290 T/J 87,900 4,280 B 254,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,185 1,180 1,145 1,155 -30 21,370,500 24,739,945,500 4,224 296.875 1,160 J 228,900 1,155 T/B 3,033,200 Total 997,429,000 2,102,578,335,600 151,707 25,841,100 21,478,100 Jakarta, 14 December 2021 Trading Division