List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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. --MO1XD5U60000A121------------ 2,310 2,270 2,160 2,250 -60 235,360,400 528,887,862,000 13,350 204.545 2,260 J 295,100 2,250 T/B 233,500 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,270 2,300 2,250 2,250 -20 27,319,000 61,837,381,000 6,752 1,483.484 2,260 J 660,800 2,250 T/B 316,200 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,790 1,805 1,780 1,780 -10 5,874,000 10,491,138,000 3,976 349.020 1,785 J 118,500 1,780 T/B 563,200 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 875 880 855 855 -20 29,495,600 25,359,512,000 3,165 334.337 860 J 237,500 855 T/B 122,500 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 452 456 430 430 -22 301,504,000 131,894,808,400 14,481 50.588 432 J 1,428,900 430 T/B 8,039,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,975 6,000 5,900 5,950 -25 2,557,000 15,207,652,500 1,469 27,098.420 5,950 T/J 2,253,400 5,925 B 16,700 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,250 2,320 2,250 2,280 30 46,671,700 106,751,595,000 6,484 3,166.667 2,280 T/J 7,697,500 2,270 B 194,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 605 610 590 600 -5 30,794,600 18,493,301,500 1,715 301.153 605 J 946,600 600 T/B 4,309,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,130 3,170 3,100 3,170 40 12,685,800 39,778,401,000 5,065 160.880 3,170 T/J 1,164,100 3,130 B 29,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,675 8,725 8,600 8,700 25 4,302,200 37,340,452,500 2,436 322.521 8,700 T/J 56,600 8,675 B 10,100 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,650 4,700 4,660 4,680 30 2,497,800 11,681,437,000 1,000 1,910.204 4,680 T/J 104,000 4,670 B 9,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ16000D222------------ 6,400 6,425 6,300 6,325 -75 5,535,600 35,000,682,500 3,339 1,082.696 6,325 T/J 264,000 6,300 B 180,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,075 8,125 7,750 7,825 -250 7,612,600 59,806,865,000 4,559 403.211 7,850 J 77,500 7,825 T/B 269,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,625 12,100 11,550 12,100 475 3,760,200 44,654,030,000 2,536 484.000 12,100 T/J 322,800 12,000 B 33,400 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,125 21,050 20,275 20,400 -725 2,800,400 57,501,355,000 3,570 145.714 20,400 T/J 2,500 20,375 B 1,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,725 1,725 1,690 1,720 -5 14,074,400 24,021,284,000 3,444 470.202 1,720 T/J 1,115,600 1,715 B 38,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,615 1,625 1,610 1,615 0 24,016,700 38,855,087,500 2,476 15,751.487 1,615 T/J 7,196,900 1,610 B 104,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,250 2,270 2,230 2,260 10 17,591,400 39,666,879,000 1,248 133.060 2,260 T/J 1,767,300 2,250 B 177,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 890 920 880 900 10 55,202,100 49,373,337,500 3,509 100.000 900 T/J 6,393,500 895 B 919,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,395 1,400 1,375 1,375 -20 37,086,500 51,199,058,000 5,571 458.333 1,375 T/J 4,041,900 1,370 B 2,133,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,790 2,760 2,700 2,710 -80 24,442,600 66,661,745,000 4,814 2,356.522 2,720 J 179,200 2,710 T/B 317,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,005 1,010 990 990 -15 10,568,700 10,538,226,500 1,666 186.090 995 J 21,900 990 T/B 4,741,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,225 7,325 7,225 7,250 25 8,855,200 64,306,832,500 3,237 2,522.792 7,250 T/J 246,000 7,225 B 763,400 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,475 1,490 1,455 1,455 -20 10,009,000 14,657,401,500 3,441 743.496 1,455 T/J 390,200 1,450 B 1,598,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,725 7,775 7,525 7,525 -200 2,749,800 20,869,680,000 1,912 465.258 7,525 T/J 316,800 7,500 B 174,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,080 4,130 4,040 4,040 -40 50,575,100 205,787,419,000 7,748 2,123.131 4,050 J 3,000 4,040 T/B 7,134,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,225 7,325 7,200 7,325 100 2,038,200 14,851,447,500 1,063 1,866.608 7,325 T/J 144,000 7,300 B 178,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,800 22,800 22,150 22,150 -650 2,203,800 49,241,945,000 3,149 26,369.048 22,250 J 62,700 22,150 T/B 39,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,120 4,170 4,110 4,110 -10 7,633,100 31,547,313,000 3,677 105,222.734 4,120 J 123,000 4,110 T/B 223,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,130 1,140 1,105 1,105 -25 10,166,400 11,342,945,000 1,814 284.023 1,110 J 56,200 1,105 T/B 56,100 Total 995,983,900 1,877,607,074,400 122,666 37,688,000 32,929,900 Jakarta, 30 December 2021 Trading Division