List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 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. --MO1XD5U60000A121------------ 2,250 2,380 2,170 2,370 120 175,091,000 403,235,741,000 14,737 215.455 2,370 T/J 1,017,600 2,360 B 56,900 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,250 2,350 2,260 2,340 90 74,416,700 172,938,446,000 14,216 1,542.823 2,350 J 4,345,700 2,340 T/B 409,700 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,780 1,800 1,780 1,780 0 5,966,400 10,646,351,500 5,465 349.020 1,785 J 281,400 1,780 T/B 561,700 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 855 870 855 860 5 24,009,200 20,672,323,500 2,285 336.292 865 J 765,500 860 T/B 491,400 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 430 436 420 424 -6 112,353,200 47,809,302,200 8,211 49.882 426 J 1,597,200 424 T/B 10,620,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,950 6,050 5,950 5,950 0 2,671,900 16,043,517,500 1,610 27,098.420 6,025 J 16,400 5,950 T/B 67,900 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,280 2,450 2,280 2,450 170 83,408,300 197,864,311,000 13,513 3,402.778 2,450 T/J 542,000 2,440 B 57,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 600 605 595 600 0 13,229,200 7,915,227,000 1,290 301.153 605 J 1,421,200 600 T/B 70,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,170 3,190 3,130 3,160 -10 2,956,000 9,342,436,000 1,332 160.372 3,160 T/J 2,400 3,150 B 106,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,700 8,725 8,600 8,625 -75 2,449,700 21,204,030,000 2,145 319.740 8,650 J 2,100 8,625 T/B 7,700 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,680 4,770 4,680 4,760 80 5,255,800 24,943,553,000 2,230 1,942.857 4,770 J 326,300 4,760 T/B 20,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,325 6,350 6,250 6,250 -75 7,155,400 44,930,647,500 3,765 1,069.857 6,275 J 23,300 6,250 T/B 268,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,825 8,250 7,825 8,100 275 9,660,000 78,475,322,500 4,845 417.382 8,125 J 2,600 8,100 T/B 48,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 12,100 12,050 11,650 11,700 -400 2,249,300 26,444,437,500 2,366 468.000 11,775 J 100 11,700 T/B 42,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,400 19,875 19,325 19,625 -775 6,248,000 122,411,477,500 6,989 140.179 19,625 T/J 137,300 19,600 B 91,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,720 1,730 1,705 1,725 5 8,200,600 14,097,530,000 2,669 471.569 1,730 J 598,800 1,725 T/B 1,269,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,615 1,625 1,605 1,620 5 25,774,000 41,630,396,000 2,411 15,800.254 1,620 T/J 4,529,700 1,615 B 200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,260 2,270 2,230 2,240 -20 12,318,100 27,663,624,000 979 131.882 2,250 J 31,200 2,240 T/B 498,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 900 915 895 900 0 34,626,000 31,237,208,000 1,760 100.000 900 T/J 1,378,100 895 B 767,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,375 1,410 1,365 1,400 25 46,897,300 65,338,700,500 5,537 466.667 1,400 T/J 4,501,100 1,395 B 148,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,710 2,680 2,600 2,670 -40 40,712,700 107,593,103,000 7,190 2,321.739 2,670 T/J 26,100 2,660 B 1,406,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 990 1,025 995 1,020 30 15,417,600 15,613,214,500 2,282 191.729 1,025 J 881,600 1,020 T/B 358,900 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,250 7,350 7,250 7,275 25 7,153,100 52,264,370,000 3,024 2,531.491 7,300 J 6,900 7,275 T/B 292,000 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,455 1,495 1,455 1,470 15 22,363,600 33,083,154,000 3,117 751.161 1,475 J 150,500 1,470 T/B 464,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,525 7,800 7,400 7,700 175 3,509,800 26,920,710,000 2,577 476.078 7,725 J 74,700 7,700 T/B 1,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,040 4,180 4,050 4,180 140 65,937,900 273,137,136,000 10,041 2,196.705 4,180 T/J 2,178,200 4,170 B 4,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,325 7,325 7,250 7,250 -75 1,059,700 7,711,942,500 791 1,847.496 7,275 J 9,400 7,250 T/B 130,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,150 22,125 21,750 21,825 -325 2,714,800 59,512,670,000 2,930 25,982.143 21,850 J 3,600 21,825 T/B 14,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,110 4,340 4,120 4,230 120 24,420,300 104,084,509,000 9,405 108,294.931 4,240 J 4,000 4,230 T/B 1,068,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,105 1,150 1,105 1,140 35 14,227,100 16,080,642,500 2,505 293.019 1,145 J 362,000 1,140 T/B 534,100 Total 852,452,700 2,080,846,033,700 142,217 25,217,000 19,880,900 Jakarta, 03 January 2022 Trading Division