List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 07 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 2,450 2,290 2,430 130 272,389,200 652,025,542,000 19,261 220.909 2,430 T/J 3,707,300 2,420 B 303,500 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,230 2,260 2,230 2,230 0 26,661,900 59,669,525,000 8,838 1,470.297 2,240 J 204,500 2,230 T/B 8,304,200 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,745 1,760 1,730 1,745 0 12,566,700 21,915,218,500 4,731 342.157 1,750 J 483,200 1,745 T/B 28,800 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 855 860 845 845 -10 16,452,000 14,001,535,000 2,748 330.427 850 J 340,300 845 T/B 472,000 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 472 484 464 472 0 278,920,600 131,676,088,000 14,461 55.529 472 T/J 6,943,200 470 B 2,515,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,100 6,200 6,075 6,150 50 9,288,200 57,070,582,500 5,487 28,009.291 6,175 J 513,000 6,150 T/B 450,400 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,420 2,480 2,420 2,470 50 34,114,100 83,701,940,000 7,478 3,430.556 2,470 T/J 2,176,400 2,460 B 152,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 570 585 570 575 5 26,636,600 15,317,974,000 3,454 288.605 580 J 1,261,600 575 T/B 1,288,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,970 3,040 2,960 3,020 50 10,497,500 31,630,508,000 2,034 153.267 3,030 J 109,300 3,020 T/B 1,030,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,850 8,950 8,775 8,875 25 6,266,500 55,698,100,000 3,119 329.008 8,875 T/J 19,000 8,850 B 125,700 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,560 4,590 4,510 4,510 -50 8,146,400 36,880,273,000 3,156 1,840.816 4,520 J 13,000 4,510 T/B 1,032,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,300 6,450 6,325 6,425 125 10,167,800 65,125,320,000 5,844 1,099.813 6,425 T/J 23,600 6,400 B 61,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,300 8,550 8,200 8,500 200 12,817,800 107,717,197,500 6,841 437.993 8,525 J 206,000 8,500 T/B 101,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,150 11,200 10,950 10,950 -200 4,401,100 48,403,967,500 3,172 438.000 10,975 J 200 10,950 T/B 152,500 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 19,625 20,375 19,700 20,025 400 4,142,100 83,388,570,000 4,993 143.036 20,050 J 8,600 20,025 T/B 77,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,740 1,775 1,715 1,775 35 25,286,400 44,444,429,000 4,877 485.238 1,775 T/J 1,341,500 1,770 B 44,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,620 1,685 1,615 1,655 35 87,215,800 143,300,158,000 6,427 16,141.617 1,655 T/J 7,937,900 1,650 B 242,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,270 2,270 2,220 2,230 -40 18,583,800 41,690,210,000 1,517 131.294 2,240 J 24,900 2,230 T/B 640,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 870 875 845 850 -20 31,674,900 27,097,164,000 4,730 94.444 855 J 282,500 850 T/B 439,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,350 1,365 1,345 1,355 5 43,067,900 58,399,658,000 4,763 451.667 1,360 J 76,200 1,355 T/B 1,016,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,700 2,790 2,700 2,790 90 69,207,200 191,716,139,000 6,950 2,426.087 2,790 T/J 3,894,100 2,780 B 343,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,025 1,075 1,015 1,065 40 37,045,300 38,782,581,500 4,339 200.188 1,065 T/J 179,400 1,060 B 84,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,175 7,250 7,100 7,150 -25 16,348,900 116,782,595,000 8,348 2,487.995 7,175 J 141,900 7,150 T/B 88,400 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,415 1,420 1,400 1,410 -5 11,259,800 15,854,590,500 2,947 720.502 1,410 T/J 319,900 1,405 B 378,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,675 7,825 7,650 7,800 125 3,757,300 29,112,715,000 2,222 482.261 7,825 J 205,600 7,800 T/B 11,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,120 4,190 4,090 4,170 50 68,415,100 284,506,044,000 10,585 2,191.450 4,170 T/J 2,198,700 4,160 B 6,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,200 7,300 7,200 7,250 50 1,587,900 11,491,545,000 1,070 1,847.496 7,250 T/J 28,000 7,225 B 16,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,725 22,375 21,750 22,175 450 4,067,200 90,162,310,000 4,569 26,398.810 22,175 T/J 16,900 22,125 B 15,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,230 4,240 4,200 4,220 -10 7,219,700 30,423,385,000 2,938 108,038.914 4,220 T/J 3,400 4,210 B 65,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,130 1,170 1,110 1,170 40 31,951,400 36,757,624,500 10,327 300.730 1,170 T/J 800,900 1,165 B 208,800 Total 1,190,157,100 2,624,743,489,500 172,226 33,461,000 19,698,600 Jakarta, 07 January 2022 Trading Division