List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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------------ 2,400 2,470 2,330 2,340 -60 124,218,800 296,543,683,000 12,958 212.727 2,340 T/J 1,591,300 2,330 B 1,572,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,220 2,230 2,080 2,080 -140 170,397,900 364,126,502,000 41,392 1,371.398 2,090 J 1,170,000 2,080 T/B 292,500 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,760 1,770 1,740 1,740 -20 10,893,000 18,999,341,000 5,665 341.176 1,745 J 220,200 1,740 T/B 1,899,500 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 835 870 835 845 10 38,581,800 32,824,298,000 3,231 330.427 850 J 274,100 845 T/B 1,444,500 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 456 474 446 448 -8 455,494,800 208,457,708,800 20,484 52.706 448 T/J 2,586,300 446 B 13,039,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,075 6,175 6,050 6,075 0 4,485,500 27,388,580,000 3,524 27,667.714 6,100 J 100 6,075 T/B 186,900 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,320 2,340 2,160 2,160 -160 103,722,900 228,566,610,000 16,908 3,000.000 2,160 T/J 3,918,000 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 560 565 550 555 -5 65,231,600 36,394,538,500 4,133 278.567 560 J 715,900 555 T/B 4,021,600 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,000 3,060 2,920 2,930 -70 11,313,900 33,755,188,000 2,239 148.700 2,950 J 51,300 2,930 T/B 88,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,850 8,850 8,650 8,700 -150 3,692,600 32,300,110,000 2,665 322.521 8,750 J 22,400 8,700 T/B 15,000 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,510 4,530 4,240 4,250 -260 12,877,300 56,600,460,000 5,679 1,734.694 4,260 J 1,300 4,250 T/B 1,118,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,400 6,550 6,400 6,525 125 12,672,700 82,399,395,000 4,938 1,116.931 6,525 T/J 669,800 6,500 B 34,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,500 8,500 8,250 8,275 -225 7,757,700 64,885,770,000 4,583 426.399 8,300 J 24,200 8,275 T/B 193,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,925 11,050 10,825 10,925 0 3,086,100 33,681,112,500 2,549 437.000 10,950 J 23,000 10,925 T/B 116,600 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,050 20,675 20,125 20,175 125 2,554,500 52,173,875,000 3,992 144.107 20,200 J 7,300 20,175 T/B 88,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,780 1,790 1,730 1,755 -25 12,250,200 21,518,270,000 3,456 479.770 1,755 T/J 430,300 1,750 B 21,400 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,695 1,695 1,650 1,675 -20 44,595,500 74,248,356,000 5,344 16,336.682 1,675 T/J 6,197,800 1,665 B 9,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,210 2,240 2,140 2,150 -60 22,683,100 49,555,609,000 2,881 126.584 2,150 T/J 102,200 2,140 B 530,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 865 830 835 -25 22,874,400 19,231,395,500 3,787 92.778 840 J 631,000 835 T/B 175,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,310 1,335 1,285 1,295 -15 123,632,000 161,136,632,000 11,147 431.667 1,300 J 239,600 1,295 T/B 165,526,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,780 2,880 2,790 2,830 50 78,645,300 223,227,040,000 10,619 2,460.870 2,830 T/J 5,652,500 2,820 B 175,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,050 1,050 980 995 -55 51,762,500 51,939,685,500 5,060 187.030 995 T/J 6,300 990 B 270,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,100 7,125 6,925 6,950 -150 20,465,300 143,411,545,000 8,101 2,418.401 6,975 J 58,500 6,950 T/B 319,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,410 1,425 1,320 1,320 -90 32,102,200 43,734,721,000 7,219 674.512 1,325 J 333,000 1,320 T/B 205,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,000 8,075 7,825 7,825 -175 3,489,200 27,565,502,500 2,808 483.806 7,850 J 24,700 7,825 T/B 11,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,100 4,160 4,090 4,090 -10 61,890,200 254,399,092,000 10,009 2,149.407 4,100 J 2,400 4,090 T/B 70,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,350 7,350 7,225 7,275 -75 1,181,100 8,585,117,500 762 1,853.867 7,275 T/J 46,000 7,250 B 10,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,800 22,175 21,750 21,750 -50 4,133,500 90,754,062,500 4,844 25,892.857 21,850 J 1,000 21,750 T/B 32,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,250 4,270 4,150 4,180 -70 17,846,600 74,777,794,000 7,762 107,014.849 4,180 T/J 299,900 4,170 B 24,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,160 1,155 1,115 1,125 -35 16,972,300 19,206,193,000 3,100 289.164 1,125 T/J 470,300 1,120 B 31,900 Total 1,541,504,500 2,832,388,187,300 221,839 25,770,700 191,529,100 Jakarta, 11 January 2022 Trading Division