List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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------------ 2,430 2,430 2,350 2,400 -30 123,417,100 294,679,311,000 10,966 218.182 2,400 T/J 798,500 2,390 B 87,200 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,230 2,250 2,220 2,220 -10 35,421,200 79,034,010,000 10,255 1,463.704 2,230 J 340,600 2,220 T/B 2,858,400 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,745 1,810 1,740 1,760 15 23,880,800 42,449,865,500 8,467 345.098 1,760 T/J 184,600 1,755 B 971,600 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 845 850 835 835 -10 30,443,400 25,525,556,000 3,265 326.516 840 J 207,000 835 T/B 290,100 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 472 472 456 456 -16 292,640,800 135,115,012,800 13,958 53.647 456 T/J 3,107,100 454 B 2,376,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,150 6,200 6,075 6,075 -75 3,864,700 23,689,642,500 2,381 27,667.714 6,100 J 7,300 6,075 T/B 100,700 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,470 2,490 2,320 2,320 -150 65,682,500 156,460,697,000 15,897 3,222.222 2,330 J 314,900 2,320 T/B 2,164,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 575 580 560 560 -15 29,885,100 16,903,490,000 3,783 281.077 565 J 477,300 560 T/B 2,991,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,020 3,090 3,000 3,000 -20 8,623,900 26,244,430,000 1,827 152.252 3,010 J 131,400 3,000 T/B 1,543,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,875 8,975 8,825 8,850 -25 3,461,300 30,877,835,000 2,177 328.082 8,875 J 1,200 8,850 T/B 45,400 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,510 4,570 4,510 4,510 0 4,279,100 19,387,140,000 1,746 1,840.816 4,520 J 6,500 4,510 T/B 926,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,425 6,475 6,375 6,400 -25 7,142,500 45,800,425,000 6,121 1,095.534 6,425 J 8,200 6,400 T/B 652,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,500 8,600 8,400 8,500 0 10,299,100 87,704,885,000 5,394 437.993 8,500 T/J 189,600 8,475 B 7,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,950 11,100 10,925 10,925 -25 2,271,000 24,930,722,500 2,173 437.000 10,975 J 40,600 10,925 T/B 448,800 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,025 20,225 19,975 20,050 25 997,200 20,040,920,000 1,753 143.214 20,075 J 900 20,050 T/B 1,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,775 1,785 1,760 1,780 5 11,008,200 19,517,069,500 4,580 486.605 1,780 T/J 287,000 1,775 B 10,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,655 1,730 1,665 1,695 40 132,840,300 226,234,531,500 14,523 16,531.747 1,695 T/J 551,200 1,690 B 904,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,230 2,240 2,200 2,210 -20 18,585,200 41,190,002,000 2,373 130.116 2,220 J 123,200 2,210 T/B 11,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 865 845 860 10 29,988,600 25,626,233,500 3,465 95.556 860 T/J 84,600 855 B 390,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,355 1,370 1,310 1,310 -45 98,760,100 131,055,297,000 11,197 436.667 1,315 J 656,400 1,310 T/B 752,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,790 2,790 2,740 2,780 -10 14,976,200 41,458,531,000 3,736 2,417.391 2,790 J 1,062,000 2,780 T/B 1,222,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,065 1,070 1,045 1,050 -15 14,159,100 14,911,901,500 2,413 197.368 1,050 T/J 2,351,500 1,045 B 600,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,150 7,200 7,100 7,100 -50 7,171,300 51,128,410,000 3,368 2,470.596 7,125 J 54,500 7,100 T/B 370,600 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,410 1,425 1,400 1,410 0 9,611,400 13,574,161,000 1,969 720.502 1,415 J 150,300 1,410 T/B 69,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,800 8,100 7,825 8,000 200 7,644,400 61,071,775,000 6,269 494.626 8,025 J 15,000 8,000 T/B 227,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,170 4,190 4,100 4,100 -70 44,921,200 186,194,188,000 7,007 2,154.663 4,120 J 100,000 4,100 T/B 5,974,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,250 7,350 7,200 7,350 100 2,069,800 15,031,615,000 1,010 1,872.979 7,350 T/J 184,000 7,300 B 100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,175 22,300 21,800 21,800 -375 1,267,900 27,937,372,500 2,199 25,952.381 21,925 J 17,000 21,800 T/B 622,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,220 4,290 4,200 4,250 30 12,806,600 54,507,702,000 4,377 108,806.964 4,250 T/J 114,100 4,240 B 37,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,170 1,180 1,145 1,160 -10 15,395,700 17,898,845,500 3,112 298.160 1,160 T/J 850,300 1,155 B 390,000 Total 1,063,515,700 1,956,181,577,300 161,761 12,416,800 27,047,900 Jakarta, 10 January 2022 Trading Division