List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 2,220 2,260 2,180 2,180 -40 124,062,200 274,027,495,000 8,903 198.182 2,180 T/J 219,600 2,170 B 2,869,900 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,280 2,300 2,280 2,300 20 18,193,100 41,699,761,000 4,722 1,516.450 2,300 T/J 3,762,400 2,290 B 1,908,000 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,795 1,890 1,795 1,860 65 24,651,700 45,844,469,500 10,621 364.706 1,865 J 549,600 1,860 T/B 94,900 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 875 885 865 875 0 25,577,300 22,337,322,500 2,178 342.158 875 T/J 287,000 870 B 160,500 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 442 450 434 446 4 162,627,700 72,387,534,400 8,904 52.471 446 T/J 3,784,100 444 B 702,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,850 5,950 5,850 5,900 50 3,546,100 20,953,042,500 1,310 26,870.702 5,925 J 11,600 5,900 T/B 22,300 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,260 2,300 2,240 2,290 30 22,334,000 50,895,010,000 5,806 3,180.556 2,290 T/J 637,000 2,270 B 36,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 600 610 600 610 10 24,182,100 14,631,482,000 1,395 306.173 610 T/J 4,427,800 605 B 246,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,080 3,100 3,020 3,090 10 6,706,700 20,599,720,000 3,384 156.820 3,100 J 211,200 3,090 T/B 23,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,725 8,725 8,625 8,650 -75 1,290,200 11,170,355,000 1,275 320.667 8,650 T/J 2,300 8,625 B 57,300 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,690 4,730 4,670 4,690 0 2,346,500 11,016,900,000 1,114 1,914.286 4,700 J 215,000 4,690 T/B 372,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,400 6,425 6,350 6,375 -25 1,824,500 11,625,410,000 698 1,091.255 6,400 J 177,200 6,375 T/B 7,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,575 8,200 7,625 8,200 625 16,560,900 133,172,897,500 9,338 422.534 8,200 T/J 640,500 8,175 B 85,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,625 11,900 11,550 11,825 200 902,700 10,610,585,000 1,078 473.000 11,850 J 26,600 11,825 T/B 5,400 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,100 20,200 20,050 20,150 50 584,700 11,776,257,500 651 143.929 20,150 T/J 20,500 20,125 B 15,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,600 1,710 1,605 1,705 105 54,123,100 90,582,595,000 11,787 466.102 1,710 J 286,800 1,705 T/B 118,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,575 1,615 1,575 1,610 35 14,905,100 23,895,297,000 1,300 15,702.721 1,610 T/J 4,648,700 1,605 B 2,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,290 2,290 2,210 2,210 -80 21,320,700 47,727,027,000 2,217 130.116 2,220 J 39,400 2,210 T/B 1,649,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 910 915 900 900 -10 10,887,900 9,858,276,500 1,501 100.000 905 J 527,900 900 T/B 2,207,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,360 1,420 1,360 1,405 45 73,275,600 102,615,708,000 7,868 468.333 1,410 J 1,178,000 1,405 T/B 2,046,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,710 2,730 2,690 2,700 -10 6,821,500 18,470,388,000 1,756 2,347.826 2,710 J 1,229,000 2,700 T/B 22,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 980 1,035 985 1,035 55 34,414,200 34,839,807,000 4,062 194.549 1,040 J 206,200 1,035 T/B 844,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,275 7,500 7,300 7,400 125 15,124,700 111,692,655,000 4,559 2,574.988 7,425 J 74,800 7,400 T/B 54,600 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,470 1,490 1,465 1,480 10 6,482,000 9,572,337,500 1,811 756.271 1,480 T/J 596,600 1,475 B 241,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,200 7,875 7,225 7,825 625 7,950,700 61,150,925,000 5,593 483.806 7,825 T/J 44,500 7,800 B 55,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,110 4,150 4,070 4,080 -30 30,748,000 125,844,781,000 5,516 2,144.152 4,090 J 29,500 4,080 T/B 783,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,300 7,200 7,250 50 886,900 6,418,412,500 795 1,847.496 7,250 T/J 37,800 7,225 B 45,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,150 22,225 21,875 22,025 -125 1,501,600 33,040,492,500 1,242 26,220.238 22,025 T/J 396,000 22,000 B 11,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,200 4,230 4,170 4,210 10 7,238,100 30,396,093,000 4,381 107,782.898 4,210 T/J 796,600 4,200 B 154,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,075 1,140 1,080 1,125 50 20,641,600 22,877,828,000 3,751 289.164 1,130 J 367,200 1,125 T/B 987,200 Total 741,712,100 1,481,730,864,900 119,516 25,431,400 15,833,300 Jakarta, 27 December 2021 Trading Division