List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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------------ 2,370 2,380 2,240 2,300 -70 241,943,400 555,453,139,000 18,491 209.091 2,300 T/J 401,600 2,290 B 2,296,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,340 2,350 2,290 2,300 -40 32,222,200 74,366,628,000 8,685 1,516.450 2,300 T/J 1,094,700 2,290 B 2,130,200 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,780 1,810 1,775 1,795 15 8,091,700 14,535,509,000 4,404 351.961 1,800 J 844,700 1,795 T/B 137,800 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 860 875 860 860 0 24,706,900 21,416,072,500 2,568 336.292 865 J 4,000 860 T/B 2,686,600 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 424 515 430 500 76 1,279,190,100 628,018,266,400 58,334 58.824 505 J 6,186,500 500 T/B 224,976,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,950 6,075 5,975 6,000 50 3,986,200 24,071,892,500 1,998 27,326.137 6,025 J 42,300 6,000 T/B 117,100 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,450 2,480 2,410 2,460 10 54,541,000 133,624,933,000 10,183 3,416.667 2,460 T/J 2,008,100 2,450 B 462,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 600 605 590 595 -5 29,683,700 17,685,111,500 2,043 298.644 595 T/J 223,800 590 B 8,608,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,160 3,180 3,130 3,140 -20 5,378,900 16,964,681,000 1,786 159.357 3,150 J 102,500 3,130 B 76,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,625 8,850 8,625 8,775 150 4,450,000 38,999,040,000 2,746 325.301 8,775 T/J 45,300 8,750 B 61,800 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,760 4,780 4,650 4,650 -110 4,924,500 23,051,640,000 3,108 1,897.959 4,660 J 3,100 4,650 T/B 541,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,250 6,325 6,250 6,275 25 9,175,000 57,626,835,000 3,661 1,074.137 6,300 J 324,400 6,275 T/B 68,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,100 8,250 8,050 8,075 -25 5,426,200 44,114,170,000 2,998 416.093 8,125 J 44,400 8,075 T/B 92,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,700 11,850 11,450 11,475 -225 2,037,300 23,580,477,500 2,606 459.000 11,550 J 200 11,475 T/B 71,200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 19,625 19,975 19,625 19,925 300 3,148,100 62,210,002,500 4,303 142.321 19,950 J 9,400 19,925 T/B 23,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,725 1,775 1,715 1,750 25 32,148,500 56,314,024,500 7,765 478.403 1,755 J 20,100 1,750 T/B 351,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,620 1,625 1,610 1,620 0 24,471,900 39,616,567,000 1,905 15,800.254 1,620 T/J 2,005,500 1,615 B 28,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,240 2,280 2,240 2,250 10 12,283,700 27,788,013,000 987 132.471 2,250 T/J 3,700 2,240 B 396,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 900 915 885 885 -15 27,056,400 24,224,563,500 3,204 98.333 890 J 605,600 885 T/B 466,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,400 1,420 1,385 1,400 0 56,887,000 79,815,536,000 5,566 466.667 1,400 T/J 2,120,500 1,395 B 122,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,670 2,720 2,640 2,700 30 27,350,500 73,024,995,000 5,661 2,347.826 2,710 J 291,300 2,700 T/B 282,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,020 1,035 1,005 1,010 -10 12,177,700 12,417,720,000 2,264 189.850 1,015 J 54,400 1,010 T/B 211,900 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,275 7,525 7,300 7,375 100 15,372,800 114,033,165,000 5,275 2,566.289 7,400 J 240,000 7,375 T/B 77,300 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,470 1,485 1,460 1,460 -10 10,180,700 14,938,125,500 3,056 746.051 1,460 T/J 242,300 1,455 B 1,307,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,700 7,800 7,575 7,575 -125 2,113,000 16,168,550,000 1,768 468.349 7,625 J 5,300 7,575 T/B 76,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,180 4,200 4,150 4,170 -10 42,984,700 179,360,606,000 7,383 2,191.450 4,180 J 2,725,500 4,170 T/B 20,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,250 7,300 7,200 7,225 -25 1,681,000 12,185,395,000 876 1,841.126 7,250 J 34,600 7,225 T/B 105,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,825 22,125 21,800 21,925 100 1,849,100 40,565,560,000 3,157 26,101.190 21,925 T/J 45,100 21,900 B 15,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,230 4,310 4,230 4,250 20 13,276,500 56,559,609,000 5,272 108,806.964 4,260 J 300,700 4,250 T/B 292,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,140 1,165 1,120 1,140 0 17,167,300 19,670,136,500 3,712 293.019 1,140 T/J 9,800 1,135 B 73,900 Total 2,005,906,000 2,502,400,963,900 185,765 20,039,400 246,178,000 Jakarta, 04 January 2022 Trading Division