List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 2,050 2,050 2,000 2,050 0 100,364,400 203,248,389,000 6,571 186.364 2,050 T/J 5,450,300 2,040 B 377,500 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,250 2,260 2,220 2,220 -30 53,770,200 120,226,730,000 15,055 1,463.704 2,230 J 625,000 2,220 T/B 1,656,300 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,835 1,845 1,800 1,800 -35 13,314,500 24,128,733,000 7,436 352.941 1,805 J 24,700 1,800 T/B 492,100 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 895 895 880 885 -10 21,188,200 18,817,435,000 1,965 346.068 885 T/J 211,700 880 B 2,434,100 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 466 464 446 450 -16 118,886,900 53,955,872,600 10,688 52.941 450 T/J 874,700 448 B 2,855,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,875 5,950 5,850 5,875 0 3,594,800 21,182,955,000 1,265 26,756.843 5,900 J 11,600 5,875 T/B 36,200 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,200 2,280 2,180 2,270 70 24,825,000 55,549,227,000 9,597 3,152.778 2,270 T/J 452,500 2,260 B 58,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 585 610 585 595 10 63,021,400 37,859,000,500 3,285 298.644 600 J 34,400 595 T/B 963,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,230 3,230 3,110 3,180 -50 8,881,600 28,016,110,000 2,815 161.387 3,180 T/J 75,700 3,170 B 100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,800 8,825 8,700 8,825 25 2,285,700 20,057,590,000 1,751 327.155 8,825 T/J 60,800 8,800 B 2,900 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,660 4,650 4,600 4,620 -40 6,730,200 31,142,630,000 1,765 1,885.714 4,620 T/J 245,400 4,610 B 557,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,475 6,500 6,350 6,375 -100 5,455,500 34,819,277,500 2,799 1,091.255 6,375 T/J 1,127,100 6,350 B 367,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,900 7,850 7,650 7,650 -250 2,704,500 20,823,772,500 2,230 394.194 7,675 J 23,100 7,650 T/B 161,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,400 11,575 11,250 11,425 25 3,323,700 37,907,652,500 1,994 457.000 11,425 T/J 45,100 11,400 B 25,400 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,675 20,675 20,000 20,025 -650 1,943,300 39,142,377,500 2,914 143.036 20,050 J 500 20,025 T/B 2,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,605 1,605 1,580 1,585 -20 5,244,500 8,330,210,000 2,196 433.297 1,585 T/J 1,197,000 1,580 B 133,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,610 1,630 1,605 1,615 5 33,529,500 54,258,262,000 3,885 15,751.487 1,615 T/J 2,204,100 1,610 B 5,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,240 2,310 2,230 2,300 60 28,208,600 63,636,592,000 2,433 135.415 2,300 T/J 17,100 2,290 B 13,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 920 925 905 920 0 15,561,100 14,261,257,500 2,466 102.222 925 J 570,900 920 T/B 1,608,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,480 1,475 1,405 1,415 -65 132,482,800 189,872,059,500 15,713 471.667 1,415 T/J 2,372,800 1,410 B 3,022,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,730 2,700 2,650 2,650 -80 22,005,300 58,657,814,000 4,116 2,304.348 2,660 J 20,900 2,650 T/B 448,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,010 1,005 975 985 -25 32,311,500 31,966,894,000 5,057 185.150 985 T/J 2,757,100 980 B 1,739,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,425 7,525 7,275 7,325 -100 12,132,800 89,387,340,000 6,924 2,548.890 7,325 T/J 207,300 7,300 B 494,200 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,490 1,505 1,465 1,480 -10 14,320,900 21,279,354,000 3,348 756.271 1,485 J 10,300 1,480 T/B 23,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,275 7,350 7,200 7,250 -25 963,800 6,990,557,500 1,082 448.255 7,250 T/J 11,800 7,225 B 48,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,100 4,110 4,040 4,080 -20 72,794,200 297,109,906,000 9,383 2,144.152 4,090 J 54,400 4,080 T/B 523,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,400 7,300 7,150 7,150 -250 1,679,600 12,059,157,500 1,228 1,822.013 7,150 T/J 64,200 7,125 B 289,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,725 21,700 21,250 21,300 -425 2,790,700 59,705,270,000 3,880 25,357.143 21,325 J 600 21,300 T/B 103,400 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD6000D421------------ 4,150 4,160 4,120 4,140 -10 12,059,600 49,966,380,000 6,437 105,990.783 4,140 T/J 639,200 4,130 B 557,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,090 1,090 1,040 1,040 -50 28,046,300 29,655,462,500 5,754 267.316 1,040 T/J 277,900 1,035 B 505,100 Total 844,421,100 1,734,014,268,600 146,032 19,668,200 19,505,900 Jakarta, 20 December 2021 Trading Division