List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 January 2022 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. XDMO1XD5U60000A121------------ 2,240 2,310 2,210 2,300 60 245,581,000 557,012,984,000 15,535 209.091 2,300 T/J 2,898,300 2,290 B 638,100 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,270 2,270 2,230 2,230 -40 45,325,800 101,498,759,000 9,975 1,470.297 2,240 J 93,100 2,230 T/B 10,101,300 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,790 1,800 1,735 1,745 -45 24,255,100 42,516,012,000 10,056 342.157 1,750 J 49,200 1,740 B 979,900 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 860 865 835 855 -5 35,445,900 29,871,152,500 3,716 334.337 855 T/J 139,900 850 B 234,100 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 470 478 440 472 2 432,708,400 199,051,957,600 25,443 55.529 472 T/J 6,679,400 470 B 1,648,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,025 6,100 5,950 6,100 75 6,556,800 39,660,627,500 2,539 27,781.573 6,100 T/J 436,300 6,050 B 100 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,460 2,460 2,350 2,420 -40 40,451,300 97,494,489,000 12,341 3,361.111 2,420 T/J 2,400 2,410 B 3,723,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 590 590 565 570 -20 83,051,800 47,603,071,500 8,428 286.096 575 J 1,294,200 570 T/B 10,401,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,090 3,090 2,960 2,970 -120 17,719,500 52,860,362,000 3,742 150.730 2,980 J 136,200 2,970 T/B 589,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,825 8,850 8,725 8,850 25 1,984,800 17,416,597,500 2,938 328.082 8,850 T/J 70,100 8,800 B 2,900 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,610 4,630 4,560 4,560 -50 4,664,100 21,351,318,000 2,146 1,861.224 4,570 J 64,600 4,560 T/B 384,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,225 6,300 6,225 6,300 75 4,718,900 29,659,805,000 4,851 1,078.416 6,300 T/J 8,300 6,275 B 98,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,125 8,350 7,925 8,300 175 11,203,800 91,735,630,000 6,441 427.687 8,325 J 209,200 8,300 T/B 20,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,300 11,300 10,975 11,150 -150 3,765,100 41,634,002,500 4,116 446.000 11,150 T/J 12,200 11,050 B 1,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,050 20,100 19,550 19,625 -425 3,597,300 70,923,682,500 4,955 140.179 19,650 J 8,500 19,625 T/B 81,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,710 1,740 1,670 1,740 30 16,856,000 28,794,138,000 4,934 475.670 1,740 T/J 466,900 1,735 B 60,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,625 1,630 1,600 1,620 -5 27,428,300 44,302,339,000 6,425 15,800.254 1,620 T/J 1,595,000 1,610 B 1,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,220 2,280 2,220 2,270 50 14,769,900 33,228,403,000 1,413 133.649 2,270 T/J 220,200 2,260 B 19,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 875 880 850 870 -5 21,456,500 18,515,244,500 5,234 96.667 870 T/J 323,000 865 B 134,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,365 1,375 1,325 1,350 -15 81,074,300 109,350,393,500 8,891 450.000 1,350 T/J 2,856,400 1,345 B 1,370,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,730 2,730 2,660 2,700 -30 23,256,700 62,676,014,000 3,747 2,347.826 2,710 J 76,100 2,700 T/B 260,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,010 1,035 1,000 1,025 15 18,226,200 18,481,749,000 2,034 192.669 1,030 J 857,700 1,025 T/B 455,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,225 7,300 7,050 7,175 -50 13,243,600 94,707,855,000 6,262 2,496.694 7,200 J 188,400 7,175 T/B 43,700 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,425 1,435 1,400 1,415 -10 19,541,600 27,576,838,000 3,983 723.057 1,415 T/J 288,900 1,410 B 35,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,625 7,725 7,400 7,675 50 3,619,800 27,521,615,000 2,166 474.532 7,700 J 33,800 7,675 T/B 72,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,050 4,120 4,030 4,120 70 89,197,500 364,524,434,000 12,192 2,165.173 4,120 T/J 1,001,000 4,110 B 2,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,275 7,275 7,175 7,200 -75 1,011,700 7,296,995,000 783 1,834.755 7,225 J 28,300 7,200 T/B 100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,950 21,950 21,450 21,725 -225 2,719,200 58,756,825,000 4,549 25,863.095 21,725 T/J 10,600 21,700 B 200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,210 4,240 4,180 4,230 20 7,594,500 31,952,836,000 4,312 108,294.931 4,230 T/J 1,816,600 4,210 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,115 1,135 1,090 1,130 15 19,918,200 22,127,901,000 3,048 290.449 1,135 J 392,700 1,130 T/B 130,600 Total 1,320,943,600 2,390,104,030,600 187,195 22,257,500 31,491,900 Jakarta, 06 January 2022 Trading Division