List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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 2,240 2,130 2,220 70 251,933,600 556,917,954,000 12,497 201.818 2,230 J 660,600 2,220 T/B 5,445,100 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,240 2,300 2,250 2,280 40 30,712,000 70,031,456,000 7,185 1,503.264 2,280 T/J 77,900 2,270 B 582,700 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,770 1,810 1,760 1,795 25 12,154,900 21,685,754,000 5,766 351.961 1,800 J 185,800 1,795 T/B 113,200 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 860 875 855 875 15 20,158,800 17,425,287,500 1,591 342.158 875 T/J 472,700 870 B 144,900 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 444 448 442 442 -2 94,516,600 41,974,425,800 7,480 52.000 442 T/J 1,318,100 440 B 4,483,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,850 5,900 5,800 5,850 0 1,062,000 6,216,047,500 965 26,642.984 5,850 T/J 3,500 5,825 B 3,600 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,280 2,310 2,260 2,260 -20 19,648,200 44,954,278,000 8,781 3,138.889 2,260 T/J 286,600 2,250 B 532,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 595 605 595 600 5 6,379,700 3,824,825,000 807 301.153 605 J 5,341,300 600 T/B 1,066,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,090 3,110 3,070 3,080 -10 4,162,400 12,840,889,000 2,552 156.312 3,090 J 12,300 3,080 T/B 70,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,775 8,800 8,650 8,725 -50 2,906,000 25,327,600,000 1,598 323.448 8,725 T/J 279,900 8,700 B 7,700 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,530 4,700 4,550 4,690 160 4,807,100 22,316,677,000 2,580 1,914.286 4,690 T/J 251,900 4,680 B 188,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,375 6,400 6,350 6,400 25 2,114,600 13,480,022,500 960 1,095.534 6,400 T/J 265,200 6,375 B 2,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,400 7,600 7,400 7,575 175 2,537,300 19,069,585,000 1,600 390.329 7,575 T/J 46,000 7,550 B 16,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,675 11,675 11,525 11,625 -50 483,100 5,604,625,000 541 465.000 11,625 T/J 25,400 11,575 B 2,800 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,050 20,250 19,875 20,100 50 1,108,800 22,303,415,000 1,249 143.571 20,125 J 9,600 20,100 T/B 200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,570 1,605 1,570 1,600 30 6,421,000 10,193,121,000 2,081 437.397 1,600 T/J 409,600 1,595 B 49,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,590 1,605 1,570 1,575 -15 14,266,300 22,606,113,000 1,339 15,361.358 1,575 T/J 246,200 1,570 B 102,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,280 2,290 2,240 2,290 10 14,219,200 32,408,702,000 800 134.826 2,290 T/J 285,300 2,280 B 400,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 910 890 910 25 15,446,300 13,934,782,000 1,402 101.111 915 J 393,600 910 T/B 146,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,370 1,380 1,360 1,360 -10 44,137,100 60,303,932,000 6,296 453.333 1,365 J 1,131,200 1,360 T/B 788,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,700 2,740 2,670 2,710 10 15,486,400 42,007,519,000 2,348 2,356.522 2,710 T/J 3,087,500 2,700 B 1,030,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 975 1,000 975 980 5 15,245,800 15,042,396,500 2,312 184.211 985 J 59,100 980 T/B 577,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,300 7,400 7,250 7,275 -25 5,367,300 39,160,640,000 2,418 2,531.491 7,300 J 224,600 7,275 T/B 197,100 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,475 1,490 1,465 1,470 -5 9,160,600 13,526,849,500 1,840 751.161 1,475 J 30,900 1,470 T/B 160,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,075 7,250 7,025 7,200 125 975,300 6,982,505,000 965 445.164 7,225 J 6,200 7,200 T/B 11,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,160 4,170 4,100 4,110 -50 29,075,600 119,758,181,000 5,738 2,159.918 4,120 J 6,200 4,110 T/B 550,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,175 7,250 7,175 7,200 25 1,060,900 7,642,040,000 1,021 1,834.755 7,225 J 109,600 7,200 T/B 43,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,225 22,325 22,075 22,150 -75 925,700 20,521,027,500 1,173 26,369.048 22,150 T/J 1,000 22,125 B 32,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,080 4,210 4,080 4,200 120 11,979,500 49,923,609,000 5,677 107,526.882 4,200 T/J 388,900 4,180 B 6,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,055 1,090 1,055 1,075 20 13,753,500 14,744,678,000 2,282 276.312 1,080 J 128,100 1,075 T/B 666,600 Total 652,205,600 1,352,728,936,800 93,844 15,744,800 17,424,000 Jakarta, 24 December 2021 Trading Division