List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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 2,050 1,910 2,020 100 539,995,200 1,074,437,941,000 21,799 183.636 2,020 T/J 12,103,000 2,010 B 2,233,200 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,290 2,300 2,270 2,280 -10 34,080,000 77,924,493,000 7,267 1,503.264 2,290 J 296,500 2,280 T/B 375,300 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,880 1,895 1,865 1,870 -10 7,354,000 13,807,960,500 5,196 366.667 1,875 J 181,000 1,870 T/B 22,200 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 885 920 885 920 35 49,400,200 44,713,276,500 5,625 359.754 920 T/J 1,732,300 915 B 741,200 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 488 490 454 458 -30 362,592,400 169,561,787,000 17,546 53.882 460 J 10,862,500 458 T/B 2,841,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,900 6,025 5,900 5,975 75 3,963,200 23,662,250,000 1,831 27,212.279 5,975 T/J 266,600 5,950 B 1,500 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 2,200 2,240 2,160 2,200 0 19,882,100 43,825,029,000 9,516 3,055.556 2,210 J 988,500 2,200 T/B 25,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 610 610 600 605 -5 35,033,300 21,281,809,500 2,681 303.663 610 J 145,554,600 605 T/B 940,400 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,190 3,200 3,130 3,130 -60 8,638,400 27,220,883,000 3,181 158.850 3,140 J 16,200 3,130 T/B 188,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,700 8,800 8,700 8,800 100 2,295,800 20,065,190,000 1,853 326.228 8,800 T/J 240,200 8,750 B 5,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,710 4,720 4,650 4,650 -60 5,374,100 25,110,236,000 2,279 1,897.959 4,660 J 16,500 4,650 T/B 1,128,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,450 6,600 6,475 6,500 50 3,988,500 26,095,440,000 1,405 1,112.652 6,525 J 100 6,500 T/B 114,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,925 7,950 7,725 7,750 -175 4,278,600 33,357,122,500 2,760 399.347 7,750 T/J 119,800 7,725 B 138,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 11,925 12,250 11,825 12,050 125 2,829,900 34,327,525,000 2,827 482.000 12,050 T/J 182,800 12,025 B 11,600 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,325 20,775 20,075 20,325 0 2,508,100 51,286,080,000 3,669 145.179 20,325 T/J 8,000 20,300 B 10,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,580 1,605 1,580 1,580 0 14,076,300 22,457,633,500 4,021 431.930 1,580 T/J 19,900 1,575 B 566,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,610 1,620 1,605 1,615 5 32,761,400 52,905,972,500 1,992 15,751.487 1,615 T/J 10,554,500 1,610 B 32,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,400 2,410 2,280 2,330 -70 23,861,700 55,512,969,000 2,656 137.181 2,330 T/J 1,299,400 2,320 B 30,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 945 950 935 935 -10 13,021,700 12,288,074,000 2,412 103.889 940 J 50,200 935 T/B 1,720,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,480 1,510 1,475 1,485 5 63,430,700 94,939,670,500 6,494 495.000 1,490 J 95,800 1,485 T/B 1,581,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,730 2,770 2,700 2,700 -30 34,563,600 94,535,900,000 4,924 2,347.826 2,710 J 180,400 2,700 T/B 2,102,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,075 1,100 1,065 1,065 -10 16,974,200 18,312,238,000 2,779 200.188 1,070 J 40,200 1,065 T/B 2,979,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,750 7,825 7,650 7,700 -50 20,476,200 158,057,127,500 8,966 2,679.379 7,725 J 309,600 7,700 T/B 86,100 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,540 1,555 1,500 1,505 -35 17,210,500 26,178,071,500 4,117 769.046 1,510 J 37,100 1,505 T/B 64,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,600 7,650 7,425 7,475 -125 2,280,100 17,134,520,000 2,175 462.166 7,475 T/J 147,500 7,450 B 75,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,100 4,140 4,060 4,080 -20 84,424,500 345,930,571,000 9,293 2,144.152 4,090 J 300 4,080 T/B 41,008,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,400 7,400 7,300 7,325 -75 2,439,600 17,887,797,500 1,937 1,866.608 7,350 J 136,700 7,325 T/B 7,900 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 22,000 22,250 21,700 21,700 -300 3,564,700 78,138,092,500 5,049 25,833.333 21,700 T/J 100,600 21,675 B 10,200 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,290 4,370 4,260 4,270 -20 11,306,700 48,596,802,000 5,536 109,318.996 4,280 J 30,500 4,270 T/B 84,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,155 1,175 1,140 1,140 -15 17,979,900 20,736,016,500 3,170 293.019 1,145 J 161,000 1,140 T/B 302,900 Total 1,440,585,600 2,750,288,479,000 154,956 185,732,300 59,432,000 Jakarta, 15 December 2021 Trading Division