List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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. CDMO1XD5U60000A121------------ 2,150 2,180 2,120 2,150 0 105,060,800 225,980,753,000 9,153 195.455 2,160 J 1,196,100 2,150 T/B 1,254,800 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,250 2,270 2,240 2,240 -10 19,005,000 42,732,686,000 6,012 1,476.891 2,250 J 344,500 2,240 T/B 45,600 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,765 1,780 1,765 1,770 5 6,180,800 10,946,712,500 3,758 347.059 1,775 J 722,000 1,770 T/B 68,900 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 865 875 855 860 -5 26,735,400 23,073,346,000 3,266 336.292 860 T/J 38,200 855 B 1,519,500 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 448 466 444 444 -4 270,036,700 122,810,574,200 13,617 52.235 446 J 170,100 444 T/B 1,021,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,750 5,850 5,750 5,850 100 2,289,200 13,303,257,500 1,459 26,642.984 5,850 T/J 53,800 5,825 B 6,500 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,250 2,310 2,230 2,280 30 36,741,100 83,577,266,000 11,019 3,166.667 2,280 T/J 40,100 2,270 B 179,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 590 600 585 595 5 23,432,900 13,927,518,000 1,990 298.644 600 J 1,106,200 595 T/B 3,371,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,140 3,150 3,080 3,090 -50 4,728,500 14,675,316,000 3,468 156.820 3,100 J 500 3,090 T/B 115,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,675 8,775 8,650 8,775 100 2,797,800 24,312,555,000 1,811 325.301 8,775 T/J 253,500 8,750 B 200 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,510 4,560 4,510 4,530 20 4,086,600 18,512,658,000 1,429 1,848.980 4,540 J 20,600 4,530 T/B 170,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,300 6,400 6,300 6,375 75 3,952,900 25,131,082,500 2,287 1,091.255 6,375 T/J 96,400 6,350 B 182,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,550 7,600 7,325 7,400 -150 6,314,600 46,911,355,000 4,508 381.312 7,425 J 117,800 7,375 B 35,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,600 11,675 11,450 11,675 75 1,349,900 15,613,600,000 2,099 467.000 11,675 T/J 139,600 11,650 B 100 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,150 20,350 20,000 20,050 -100 1,118,400 22,466,985,000 1,656 143.214 20,075 J 1,500 20,050 T/B 58,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,585 1,585 1,565 1,570 -15 8,421,700 13,239,578,500 2,624 429.196 1,575 J 5,100 1,570 T/B 199,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,570 1,605 1,550 1,590 20 29,951,800 47,546,018,500 3,661 15,507.656 1,595 J 300 1,590 T/B 162,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,260 2,300 2,260 2,280 20 15,908,000 36,250,238,000 1,113 134.237 2,280 T/J 424,400 2,270 B 434,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 905 910 880 885 -20 29,987,200 26,706,696,000 2,902 98.333 890 J 20,100 885 T/B 638,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,380 1,390 1,370 1,370 -10 51,377,100 70,811,154,500 6,475 456.667 1,370 T/J 736,800 1,365 B 2,284,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,700 2,720 2,680 2,700 0 9,183,800 24,777,819,000 2,419 2,347.826 2,700 T/J 102,800 2,690 B 363,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 980 990 970 975 -5 14,026,000 13,698,317,500 2,484 183.271 975 T/J 734,500 970 B 895,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,250 7,375 7,250 7,300 50 8,105,300 59,217,045,000 3,350 2,540.191 7,325 J 89,400 7,300 T/B 260,400 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,485 1,490 1,470 1,475 -10 6,665,500 9,853,134,500 2,903 753.716 1,480 J 46,700 1,475 T/B 36,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,125 7,200 7,025 7,075 -50 1,283,900 9,092,165,000 1,366 437.435 7,075 T/J 500 7,050 B 33,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,110 4,160 4,100 4,160 50 54,508,200 225,226,605,000 7,611 2,186.194 4,160 T/J 600 4,150 B 20,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,100 7,200 7,100 7,175 75 1,552,200 11,083,300,000 959 1,828.384 7,175 T/J 103,700 7,150 B 4,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,800 22,225 21,800 22,225 425 2,729,800 60,327,825,000 2,865 26,458.333 22,250 J 241,400 22,225 T/B 137,500 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD6000D421------------ 4,060 4,120 4,060 4,080 20 7,863,700 32,097,433,000 3,807 104,454.685 4,080 T/J 33,800 4,070 B 131,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,055 1,075 1,050 1,055 0 12,358,900 13,062,769,000 2,129 271.171 1,055 T/J 120,400 1,050 B 611,400 Total 767,753,700 1,356,965,763,200 114,200 6,961,400 14,243,400 Jakarta, 23 December 2021 Trading Division