List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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------------ 2,020 2,080 1,995 2,040 20 205,002,000 417,423,712,000 16,704 185.455 2,040 T/J 17,507,400 2,030 B 623,700 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,280 2,300 2,260 2,290 10 35,249,800 80,224,229,000 9,043 1,509.857 2,300 J 1,506,000 2,290 T/B 226,600 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,870 1,885 1,830 1,845 -25 13,821,500 25,544,334,000 7,484 361.765 1,845 T/J 163,100 1,840 B 129,000 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 920 925 890 890 -30 50,793,100 45,910,792,500 5,337 348.023 890 T/J 1,653,600 885 B 5,084,000 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 458 476 442 456 -2 302,035,200 137,767,699,600 15,383 53.647 458 J 622,400 456 T/B 1,499,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,975 6,000 5,875 5,950 -25 5,262,600 31,192,910,000 2,382 27,098.420 5,950 T/J 226,400 5,925 B 1,100 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 2,200 2,280 2,200 2,240 40 36,833,800 82,521,573,000 14,529 3,111.111 2,250 J 631,800 2,240 T/B 71,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 605 610 590 595 -10 95,275,400 57,013,943,500 5,531 298.644 600 J 906,000 595 T/B 1,409,600 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,130 3,190 3,140 3,170 40 8,021,900 25,412,474,000 2,401 160.880 3,180 J 123,300 3,170 T/B 23,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 8,825 8,675 8,750 -50 3,678,900 32,096,317,500 2,731 324.374 8,750 T/J 14,100 8,725 B 2,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,650 4,680 4,610 4,610 -40 4,883,400 22,634,662,000 2,347 1,881.633 4,620 J 11,800 4,610 T/B 211,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,500 6,575 6,425 6,425 -75 5,261,600 34,065,255,000 2,666 1,099.813 6,450 J 1,400 6,425 T/B 615,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,750 7,825 7,575 7,650 -100 4,972,800 38,204,255,000 3,816 394.194 7,675 J 11,300 7,650 T/B 65,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 12,050 12,250 11,700 11,700 -350 3,416,000 40,524,580,000 3,808 468.000 11,700 T/J 32,900 11,675 B 5,700 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,325 20,575 19,950 20,000 -325 1,976,500 39,728,495,000 3,183 142.857 20,050 J 1,200 20,000 T/B 254,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,580 1,600 1,555 1,565 -15 14,559,100 22,858,075,000 3,939 427.829 1,570 J 13,300 1,565 T/B 436,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,615 1,630 1,610 1,625 10 99,342,000 161,158,376,000 5,278 15,849.020 1,625 T/J 7,096,500 1,620 B 171,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,330 2,360 2,280 2,290 -40 26,286,500 60,900,649,000 2,438 134.826 2,290 T/J 30,800 2,280 B 2,511,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 935 955 905 910 -25 55,206,800 51,260,481,500 11,236 101.111 915 J 600 910 T/B 1,342,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,485 1,510 1,470 1,475 -10 54,811,200 81,428,409,500 6,043 491.667 1,480 J 103,500 1,475 T/B 1,393,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,700 2,730 2,660 2,680 -20 23,601,400 63,554,334,000 3,874 2,330.435 2,690 J 93,700 2,680 T/B 202,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,065 1,090 1,040 1,055 -10 26,536,300 28,125,650,000 3,133 198.308 1,055 T/J 446,700 1,050 B 75,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,700 7,800 7,500 7,575 -125 21,108,700 161,128,192,500 9,169 2,635.883 7,575 T/J 1,000,000 7,550 B 108,400 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,505 1,515 1,480 1,490 -15 17,004,600 25,402,272,000 4,211 761.381 1,495 J 140,600 1,490 T/B 414,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,475 7,550 7,250 7,250 -225 3,940,300 28,943,485,000 3,612 448.255 7,275 J 7,100 7,250 T/B 152,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,080 4,150 4,060 4,100 20 98,164,300 402,790,457,000 9,548 2,154.663 4,100 T/J 7,715,200 4,090 B 21,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,325 7,350 7,200 7,200 -125 1,920,500 13,927,665,000 1,767 1,834.755 7,225 J 26,900 7,200 T/B 807,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,700 21,975 21,600 21,825 125 2,335,700 50,815,307,500 3,823 25,982.143 21,825 T/J 202,400 21,775 B 5,100 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,270 4,320 4,200 4,210 -60 13,521,600 57,226,202,000 8,336 107,782.898 4,210 T/J 382,000 4,200 B 3,377,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,140 1,160 1,125 1,130 -10 19,083,300 21,820,667,500 3,558 290.449 1,135 J 130,100 1,130 T/B 2,500 Total 1,253,906,800 2,341,605,455,600 177,310 40,802,100 21,244,400 Jakarta, 16 December 2021 Trading Division