List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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------------ 2,180 2,310 2,180 2,300 120 295,605,000 670,451,922,000 15,293 209.091 2,300 T/J 18,863,700 2,290 B 7,647,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,300 2,320 2,260 2,260 -40 29,787,500 68,277,668,000 8,058 1,490.077 2,270 J 57,900 2,260 T/B 1,939,800 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,860 1,880 1,800 1,800 -60 22,116,400 40,252,357,000 9,834 352.941 1,800 T/J 468,400 1,795 B 264,200 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 875 905 875 890 15 44,595,800 39,654,791,000 3,484 348.023 890 T/J 16,300 885 B 181,100 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 446 450 428 430 -16 191,090,300 83,691,988,000 12,692 50.588 432 J 623,700 430 T/B 2,672,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,900 6,025 5,925 6,000 100 3,773,600 22,578,437,500 2,237 27,326.137 6,025 J 362,500 6,000 T/B 316,000 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,290 2,320 2,270 2,290 0 26,761,700 61,249,469,000 5,614 3,180.556 2,290 T/J 33,700 2,280 B 24,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 610 620 605 605 -5 20,504,700 12,485,542,500 2,273 303.663 605 T/J 555,100 600 B 2,968,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,090 3,100 3,060 3,070 -20 4,260,700 13,121,327,000 2,316 155.805 3,080 J 104,700 3,070 T/B 91,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,650 8,750 8,650 8,700 50 3,719,600 32,334,195,000 1,723 322.521 8,725 J 28,100 8,700 T/B 48,000 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,690 4,730 4,700 4,710 20 1,929,100 9,096,938,000 1,384 1,922.449 4,720 J 62,700 4,710 T/B 5,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,375 6,425 6,300 6,325 -50 3,868,400 24,566,565,000 2,135 1,082.696 6,350 J 30,700 6,325 T/B 236,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,200 8,300 8,025 8,025 -175 7,678,100 62,348,475,000 5,553 413.517 8,050 J 6,600 8,025 T/B 1,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,825 11,900 11,500 11,600 -225 1,198,000 13,906,680,000 2,127 464.000 11,600 T/J 152,900 11,575 B 1,600 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,150 21,450 20,150 21,375 1,225 4,824,700 101,522,527,500 5,576 152.679 21,375 T/J 86,200 21,350 B 8,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,705 1,735 1,670 1,725 20 37,016,400 63,228,335,500 9,437 471.569 1,725 T/J 584,300 1,720 B 44,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,610 1,620 1,605 1,605 -5 20,479,500 33,016,369,000 3,976 15,653.955 1,610 J 220,200 1,605 T/B 6,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,210 2,260 2,220 2,220 10 15,557,400 34,786,993,000 1,285 130.705 2,230 J 18,300 2,220 T/B 835,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 900 915 885 905 5 29,286,600 26,241,901,500 2,614 100.556 905 T/J 1,518,100 900 B 353,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,405 1,435 1,400 1,405 0 60,761,700 85,937,273,500 6,150 468.333 1,410 J 642,600 1,405 T/B 3,565,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,700 2,830 2,700 2,800 100 108,072,700 301,390,228,000 10,697 2,434.783 2,810 J 1,013,800 2,800 T/B 3,469,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,035 1,050 1,000 1,015 -20 34,789,100 35,612,487,000 3,927 190.789 1,020 J 685,800 1,015 T/B 810,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,400 7,475 7,350 7,350 -50 11,808,400 87,247,662,500 3,994 2,557.589 7,350 T/J 200,500 7,325 B 397,900 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,480 1,510 1,480 1,480 0 8,904,400 13,297,877,500 2,121 756.271 1,485 J 44,900 1,480 T/B 125,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,825 7,975 7,625 7,700 -125 4,133,800 32,092,575,000 4,486 476.078 7,725 J 1,900 7,700 T/B 2,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,080 4,130 4,050 4,090 10 39,443,300 160,789,984,000 6,699 2,149.407 4,090 T/J 1,964,400 4,080 B 30,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,250 7,300 7,250 7,250 0 981,200 7,125,640,000 933 1,847.496 7,250 T/J 120,700 7,225 B 81,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,025 23,050 22,025 22,950 925 8,122,200 185,033,370,000 6,585 27,321.429 22,950 T/J 77,400 22,925 B 6,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,210 4,230 4,180 4,180 -30 7,006,900 29,381,740,000 4,274 107,014.849 4,190 J 3,900 4,170 B 219,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,125 1,150 1,110 1,130 5 22,979,500 26,046,803,000 3,738 290.449 1,130 T/J 122,800 1,125 B 122,600 Total 1,071,056,700 2,376,768,122,000 151,215 28,672,800 26,477,400 Jakarta, 28 December 2021 Trading Division