List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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------------ 2,300 2,350 2,230 2,240 -60 125,371,600 286,247,993,000 11,375 203.636 2,250 J 734,500 2,240 T/B 1,197,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,300 2,340 2,250 2,270 -30 51,315,000 117,303,669,000 10,017 1,496.670 2,280 J 782,300 2,270 T/B 237,900 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,795 1,840 1,785 1,790 -5 13,579,800 24,585,529,000 6,803 350.980 1,795 J 65,600 1,790 T/B 5,300 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 860 870 850 860 0 23,507,900 20,209,627,000 2,766 336.292 865 J 1,353,700 860 T/B 63,900 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 500 510 468 470 -30 670,261,800 325,928,705,600 27,177 55.294 472 J 1,167,200 470 T/B 6,984,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,000 6,100 5,975 6,025 25 3,209,900 19,368,720,000 1,443 27,439.996 6,050 J 36,400 6,025 T/B 2,300 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,460 2,550 2,430 2,460 0 90,701,000 225,059,050,000 13,009 3,416.667 2,470 J 205,500 2,460 T/B 818,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 595 595 585 590 -5 74,919,400 44,262,655,000 3,364 296.134 590 T/J 1,827,300 585 B 4,864,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,140 3,130 2,930 3,090 -50 14,991,300 46,021,300,000 3,701 156.820 3,090 T/J 8,300 3,080 B 5,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,775 8,825 8,675 8,825 50 3,133,400 27,403,442,500 1,979 327.155 8,825 T/J 108,800 8,775 B 2,300 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,650 4,710 4,560 4,610 -40 9,546,700 44,233,868,000 3,075 1,881.633 4,620 J 37,600 4,610 T/B 185,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,275 6,300 6,200 6,225 -50 10,376,700 64,748,340,000 5,977 1,065.578 6,250 J 12,600 6,225 T/B 303,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,075 8,400 8,100 8,125 50 9,688,600 79,787,987,500 6,597 418.670 8,125 T/J 203,900 8,100 B 135,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,475 11,575 11,275 11,300 -175 2,393,700 27,206,595,000 2,677 452.000 11,300 T/J 58,500 11,275 B 28,800 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 19,925 20,725 20,000 20,050 125 3,537,100 71,951,370,000 4,643 143.214 20,075 J 500 20,050 T/B 39,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,750 1,765 1,710 1,710 -40 13,269,100 22,998,119,000 3,921 467.469 1,710 T/J 1,177,200 1,705 B 287,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,620 1,625 1,595 1,625 5 47,707,800 77,347,542,500 3,264 15,849.020 1,625 T/J 2,896,400 1,620 B 500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,250 2,270 2,220 2,220 -30 14,831,500 33,250,723,000 1,283 130.705 2,240 J 24,200 2,220 T/B 592,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 895 875 875 -10 29,209,100 25,817,222,000 4,961 97.222 880 J 2,400 875 T/B 838,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,400 1,400 1,360 1,365 -35 62,190,300 85,345,166,500 8,311 455.000 1,365 T/J 3,490,600 1,360 B 5,123,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,700 2,770 2,710 2,730 30 34,201,700 93,687,010,000 4,598 2,373.913 2,730 T/J 1,047,300 2,720 B 731,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,010 1,025 1,000 1,010 0 7,327,100 7,406,006,500 1,301 189.850 1,010 T/J 439,400 1,005 B 329,900 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,375 7,425 7,200 7,225 -150 12,084,000 87,780,220,000 5,759 2,514.093 7,250 J 75,900 7,225 T/B 106,000 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,460 1,470 1,420 1,425 -35 16,876,300 24,270,162,500 4,098 728.167 1,430 J 76,400 1,425 T/B 365,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,575 7,875 7,550 7,625 50 4,041,900 31,222,207,500 2,329 471.441 7,650 J 21,300 7,625 T/B 70,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,170 4,190 4,030 4,050 -120 119,584,700 487,285,952,000 18,508 2,128.386 4,060 J 600 4,050 T/B 661,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,225 7,375 7,225 7,275 50 1,839,600 13,392,392,500 1,349 1,853.867 7,300 J 115,800 7,275 T/B 18,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,925 22,450 21,725 21,950 25 3,216,800 70,954,510,000 4,152 26,130.952 21,950 T/J 51,500 21,900 B 700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,250 4,270 4,180 4,210 -40 9,697,800 40,875,153,000 4,812 107,782.898 4,210 T/J 264,000 4,200 B 4,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,140 1,150 1,115 1,115 -25 7,617,200 8,591,820,500 1,962 286.593 1,120 J 199,700 1,115 T/B 10,200 Total 1,490,228,800 2,534,543,059,100 175,211 16,485,400 24,014,300 Jakarta, 05 January 2022 Trading Division