List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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------------ 2,300 2,330 2,260 2,310 10 171,340,700 394,759,723,000 13,277 210.000 2,310 T/J 2,838,100 2,300 B 795,600 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,260 2,290 2,260 2,270 10 14,304,600 32,451,056,000 4,500 1,496.670 2,280 J 626,200 2,270 T/B 734,500 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,800 1,810 1,780 1,790 -10 6,949,200 12,454,938,000 4,660 350.980 1,790 T/J 1,519,500 1,785 B 557,200 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 890 895 870 875 -15 27,326,700 24,013,150,500 2,202 342.158 880 J 383,900 875 T/B 704,400 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 430 464 408 452 22 607,538,900 264,219,711,600 29,636 53.176 454 J 1,945,000 452 T/B 13,951,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,000 6,075 5,950 5,975 -25 2,213,600 13,267,560,000 1,390 27,212.279 6,000 J 3,900 5,975 T/B 9,500 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,290 2,340 2,240 2,250 -40 34,896,600 80,039,506,000 6,933 3,125.000 2,260 J 5,500 2,250 T/B 235,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 605 610 600 605 0 34,227,200 20,795,146,000 1,267 303.663 605 T/J 428,400 600 B 9,202,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,070 3,160 3,070 3,130 60 9,613,900 30,117,294,000 3,297 158.850 3,140 J 314,600 3,130 T/B 68,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,700 8,725 8,650 8,675 -25 2,009,000 17,465,720,000 1,061 321.594 8,700 J 46,700 8,675 T/B 21,100 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,710 4,740 4,630 4,650 -60 2,189,700 10,233,700,000 1,334 1,897.959 4,670 J 80,800 4,650 T/B 97,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,325 6,400 6,325 6,400 75 2,810,200 17,917,050,000 1,556 1,095.534 6,425 J 458,600 6,400 T/B 6,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,025 8,200 8,025 8,075 50 3,576,500 28,952,605,000 2,468 416.093 8,100 J 25,900 8,075 T/B 59,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,600 11,675 11,375 11,625 25 1,497,100 17,283,440,000 1,378 465.000 11,625 T/J 162,900 11,600 B 30,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,375 21,400 21,025 21,125 -250 1,474,700 31,189,800,000 2,753 150.893 21,125 T/J 20,800 21,100 B 20,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,725 1,730 1,700 1,725 0 13,137,500 22,525,566,500 3,764 471.569 1,725 T/J 1,632,500 1,720 B 22,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,605 1,620 1,605 1,615 10 13,887,200 22,418,152,000 1,848 15,751.487 1,615 T/J 5,415,500 1,610 B 1,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,220 2,250 2,220 2,250 30 17,246,200 38,597,434,000 1,102 132.471 2,260 J 194,200 2,250 T/B 9,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 905 905 885 890 -15 20,572,200 18,399,848,000 1,870 98.889 895 J 2,100 890 T/B 695,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,405 1,405 1,390 1,395 -10 24,390,600 34,075,901,500 2,942 465.000 1,395 T/J 380,000 1,390 B 1,998,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,800 2,820 2,750 2,790 -10 28,686,800 79,689,610,000 4,841 2,426.087 2,790 T/J 1,474,900 2,780 B 232,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,015 1,015 995 1,005 -10 11,261,700 11,308,086,500 1,700 188.910 1,005 T/J 1,182,800 1,000 B 583,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,350 7,375 7,175 7,225 -125 11,401,200 82,680,717,500 4,601 2,514.093 7,250 J 19,300 7,225 T/B 1,126,700 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,480 1,490 1,465 1,475 -5 8,648,100 12,755,533,500 2,582 753.716 1,480 J 124,400 1,475 T/B 20,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,700 7,850 7,650 7,725 25 2,511,900 19,527,295,000 1,701 477.623 7,750 J 22,300 7,725 T/B 1,007,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,090 4,130 4,080 4,080 -10 25,596,100 104,761,514,000 5,015 2,144.152 4,090 J 4,500 4,080 T/B 181,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,250 7,275 7,200 7,225 -25 2,112,800 15,271,492,500 476 1,841.126 7,250 J 26,700 7,200 B 102,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,950 22,975 22,600 22,800 -150 2,442,500 55,742,832,500 3,194 27,142.857 22,900 J 3,600 22,800 T/B 1,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,180 4,190 4,120 4,120 -60 9,030,700 37,402,275,000 3,615 105,478.751 4,150 J 14,200 4,120 T/B 595,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,130 1,135 1,105 1,130 0 8,582,200 9,608,838,000 1,669 290.449 1,130 T/J 233,700 1,125 B 31,400 Total 1,121,476,300 1,559,925,496,600 118,632 19,591,500 33,103,800 Jakarta, 29 December 2021 Trading Division