List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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 2,160 2,040 2,120 70 176,897,200 373,755,708,000 12,108 192.727 2,130 J 2,801,700 2,120 T/B 749,200 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,220 2,280 2,220 2,260 40 37,964,200 85,379,216,000 8,384 1,490.077 2,260 T/J 1,062,900 2,250 B 1,001,500 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,800 1,835 1,775 1,785 -15 18,121,200 32,522,812,000 8,307 350.000 1,790 J 5,900 1,785 T/B 142,200 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 885 900 885 890 5 22,334,000 19,887,889,500 2,064 348.023 895 J 319,500 890 T/B 115,600 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 450 456 442 452 2 106,573,800 47,901,381,200 8,121 53.176 452 T/J 1,469,800 450 B 1,505,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,875 5,950 5,850 5,900 25 2,289,200 13,500,037,500 1,233 26,870.702 5,900 T/J 14,700 5,875 B 100 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,270 2,290 2,190 2,230 -40 38,040,200 84,545,596,000 18,314 3,097.222 2,230 T/J 289,700 2,220 B 89,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 595 610 595 600 5 33,259,000 20,041,481,500 1,761 301.153 605 J 1,542,600 600 T/B 5,281,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,180 3,200 3,140 3,170 -10 9,417,700 29,827,257,000 2,317 160.880 3,170 T/J 767,400 3,160 B 6,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,825 8,825 8,700 8,750 -75 2,317,600 20,330,617,500 1,635 324.374 8,775 J 5,000 8,750 T/B 200,300 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,620 4,660 4,570 4,620 0 5,491,100 25,333,166,000 1,986 1,885.714 4,620 T/J 32,100 4,610 B 228,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,375 6,425 6,325 6,375 0 5,431,900 34,595,030,000 1,858 1,091.255 6,400 J 245,100 6,375 T/B 7,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,650 7,750 7,600 7,650 0 2,293,400 17,571,260,000 1,690 394.194 7,650 T/J 230,200 7,625 B 74,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,425 11,775 11,350 11,650 225 2,388,500 27,800,220,000 1,949 466.000 11,700 J 200 11,650 T/B 4,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,025 20,500 20,075 20,400 375 1,192,600 24,223,347,500 1,854 145.714 20,400 T/J 74,400 20,375 B 200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,585 1,600 1,570 1,600 15 9,870,700 15,713,943,500 2,031 437.397 1,600 T/J 189,700 1,595 B 182,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,615 1,620 1,605 1,605 -10 23,899,000 38,547,328,000 2,017 15,653.955 1,605 T/J 2,623,500 1,600 B 652,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,300 2,310 2,220 2,250 -50 25,758,900 57,783,994,000 2,289 132.471 2,260 J 45,200 2,250 T/B 72,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 920 935 900 920 0 27,414,900 25,052,048,500 3,678 102.222 925 J 376,400 920 T/B 616,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,415 1,430 1,365 1,410 -5 204,581,800 285,546,732,500 17,533 470.000 1,410 T/J 3,703,500 1,405 B 512,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,650 2,690 2,650 2,690 40 12,443,700 33,356,569,000 2,958 2,339.130 2,690 T/J 163,400 2,680 B 22,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 985 1,020 980 1,000 15 41,691,100 41,613,039,500 4,341 187.970 1,005 J 667,500 1,000 T/B 738,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,325 7,500 7,325 7,425 100 13,378,900 99,383,732,500 5,298 2,583.687 7,450 J 30,300 7,425 T/B 76,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,480 1,510 1,470 1,500 20 10,362,800 15,447,664,500 3,908 766.491 1,505 J 73,400 1,500 T/B 82,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,250 7,300 7,150 7,175 -75 1,349,700 9,710,850,000 1,231 443.618 7,200 J 32,400 7,175 T/B 3,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,080 4,190 4,100 4,160 80 98,039,300 406,890,191,000 12,804 2,186.194 4,160 T/J 1,136,700 4,150 B 113,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,150 7,225 7,100 7,150 0 1,317,500 9,415,120,000 1,240 1,822.013 7,150 T/J 74,700 7,125 B 2,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,300 22,250 21,375 22,025 725 4,460,400 97,931,062,500 4,653 26,220.238 22,025 T/J 176,900 22,000 B 3,200 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD6000D421------------ 4,140 4,180 4,080 4,080 -60 15,689,800 64,389,007,000 7,858 104,454.685 4,090 J 4,100 4,080 T/B 559,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,040 1,090 1,045 1,080 40 29,444,200 31,411,156,500 4,367 277.597 1,080 T/J 168,300 1,075 B 134,200 Total 983,714,300 2,089,407,458,700 149,787 18,327,200 13,178,700 Jakarta, 21 December 2021 Trading Division