List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 2,040 2,060 2,030 2,050 10 156,302,400 319,379,870,000 8,218 186.364 2,050 T/J 7,767,200 2,040 B 2,462,600 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,290 2,310 2,250 2,250 -40 50,857,800 115,327,146,000 9,909 1,483.484 2,260 J 20,700 2,250 T/B 7,939,600 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,845 1,845 1,825 1,835 -10 10,391,800 19,038,692,500 5,374 359.804 1,835 T/J 201,700 1,830 B 64,200 4 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 890 895 880 895 5 35,935,000 31,987,549,500 2,939 349.978 895 T/J 506,400 890 B 6,800 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 456 466 444 466 10 235,105,100 107,201,154,200 11,496 54.824 466 T/J 20,684,700 456 B 200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,950 5,950 5,825 5,875 -75 7,341,500 43,071,050,000 2,252 26,756.843 5,875 T/J 215,000 5,850 B 33,900 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30400000I111------------ 2,240 2,250 2,200 2,200 -40 17,143,900 37,933,912,000 8,147 3,055.556 2,220 J 71,400 2,200 T/B 295,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 595 600 585 585 -10 100,585,000 59,802,039,000 3,497 293.625 590 J 364,600 585 T/B 7,406,700 9 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 3,170 3,240 3,160 3,230 60 17,248,100 55,395,249,000 4,243 163.925 3,230 T/J 2,000 3,220 B 21,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,750 8,800 8,700 8,800 50 5,451,900 47,687,667,500 1,408 326.228 8,800 T/J 74,000 8,750 B 5,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,610 4,700 4,620 4,660 50 5,683,400 26,467,869,000 1,825 1,902.041 4,670 J 5,000 4,660 T/B 15,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,425 6,500 6,425 6,475 50 8,264,800 53,526,527,500 1,913 1,108.372 6,475 T/J 211,700 6,450 B 127,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,650 7,900 7,575 7,900 250 6,566,300 50,945,230,000 2,870 407.076 7,900 T/J 505,800 7,800 B 80,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU30000B121------------ 11,700 12,075 11,400 11,400 -300 13,645,000 157,059,117,500 2,606 456.000 11,425 J 290,400 11,400 T/B 1,003,400 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,000 20,675 20,250 20,675 675 2,974,200 60,951,955,000 3,392 147.679 20,675 T/J 62,100 20,650 B 9,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM10000D231------------ 1,565 1,605 1,560 1,605 40 10,398,600 16,430,093,000 2,517 438.764 1,605 T/J 1,101,400 1,585 B 1,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q30000F211------------ 1,625 1,630 1,595 1,610 -15 41,416,100 66,605,601,500 3,103 15,702.721 1,610 T/J 6,310,200 1,605 B 277,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,290 2,320 2,240 2,240 -50 24,616,300 55,794,047,000 2,166 131.882 2,250 J 22,200 2,240 T/B 198,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 910 925 905 920 10 21,458,600 19,647,872,500 2,704 102.222 925 J 937,200 920 T/B 148,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,475 1,485 1,465 1,480 5 48,462,200 71,499,044,000 5,090 493.333 1,485 J 648,900 1,480 T/B 1,686,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,680 2,730 2,660 2,730 50 17,001,300 45,788,413,000 3,764 2,373.913 2,730 T/J 2,204,000 2,710 B 5,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,055 1,055 1,010 1,010 -45 34,498,400 35,220,896,000 4,763 189.850 1,015 J 15,100 1,010 T/B 1,055,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 7,575 7,625 7,425 7,425 -150 23,131,200 173,101,105,000 8,971 2,583.687 7,450 J 39,100 7,425 T/B 333,300 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,490 1,510 1,480 1,490 0 11,436,300 17,026,311,000 2,903 761.381 1,495 J 75,700 1,490 T/B 140,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,250 7,375 7,200 7,275 25 2,234,600 16,223,145,000 1,578 449.801 7,300 J 34,100 7,275 T/B 259,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 4,100 4,100 4,010 4,100 0 149,615,800 607,572,533,000 10,781 2,154.663 4,100 T/J 6,777,000 4,090 B 200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,400 7,150 7,400 200 2,439,700 17,736,352,500 1,382 1,885.720 7,400 T/J 263,000 7,200 B 3,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,825 21,875 21,450 21,725 -100 3,710,900 80,538,657,500 3,075 25,863.095 21,750 J 1,000 21,725 T/B 4,900 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,210 4,240 4,150 4,150 -60 18,949,400 79,038,402,000 7,202 106,246.800 4,170 J 6,500 4,150 T/B 814,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,130 1,140 1,080 1,090 -40 32,277,600 35,537,325,500 5,831 280.167 1,095 J 8,000 1,090 T/B 1,070,100 Total 1,115,143,200 2,523,534,827,200 135,919 49,426,100 25,472,900 Jakarta, 17 December 2021 Trading Division