List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 12 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------------ 2,340 2,370 2,300 2,310 -30 122,477,500 286,649,326,000 10,316 210.000 2,320 J 1,046,200 2,310 T/B 65,300 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 2,080 2,150 1,935 1,935 -145 394,745,900 790,256,557,000 60,050 1,275.796 1,940 J 981,300 1,935 T/B 1,102,700 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,740 1,755 1,620 1,620 -120 37,593,700 62,631,191,000 13,941 317.647 1,625 J 195,900 1,620 T/B 932,800 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 845 885 855 880 35 50,570,500 44,072,173,000 4,982 344.113 880 T/J 669,300 875 B 63,200 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 448 456 418 418 -30 627,823,600 268,993,597,000 23,701 49.176 420 J 668,700 418 T/B 510,614,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,075 6,150 6,075 6,150 75 5,019,100 30,692,852,500 3,602 28,009.291 6,150 T/J 521,800 6,100 B 500 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,160 2,210 2,120 2,150 -10 64,235,000 139,602,363,000 13,853 2,986.111 2,150 T/J 190,500 2,140 B 124,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 555 570 560 560 5 22,916,400 12,901,628,500 2,485 281.077 565 J 471,200 560 T/B 2,634,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,930 3,000 2,940 2,950 20 4,834,600 14,346,697,000 1,533 149.715 2,950 T/J 62,700 2,940 B 43,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,700 8,825 8,700 8,750 50 2,584,900 22,635,882,500 1,913 324.374 8,750 T/J 163,100 8,725 B 76,000 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,250 4,490 4,290 4,380 130 20,166,200 88,080,014,000 6,066 1,787.755 4,380 T/J 59,600 4,360 B 31,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,525 6,600 6,500 6,600 75 9,446,400 62,009,642,500 4,524 1,129.769 6,600 T/J 1,530,400 6,550 B 1,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,275 8,475 8,275 8,425 150 5,458,300 45,753,440,000 4,105 434.128 8,425 T/J 84,500 8,375 B 6,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,925 11,050 10,850 11,000 75 2,685,500 29,402,465,000 3,175 440.000 11,000 T/J 124,300 10,975 B 9,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,175 20,450 20,100 20,175 0 1,386,900 28,126,572,500 2,106 144.107 20,200 J 7,800 20,175 T/B 15,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,755 1,765 1,735 1,755 0 9,683,900 16,983,546,500 4,851 479.770 1,755 T/J 1,500 1,750 B 84,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,675 1,700 1,660 1,700 25 36,149,500 61,025,765,000 4,544 16,580.513 1,700 T/J 36,844,000 1,690 B 12,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,150 2,190 2,120 2,160 10 15,626,500 33,688,616,000 1,470 127.172 2,160 T/J 30,800 2,150 B 38,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 835 840 825 830 -5 13,113,600 10,916,930,000 2,384 92.222 830 T/J 94,600 825 B 888,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,295 1,320 1,290 1,300 5 79,062,300 102,775,837,000 7,115 433.333 1,305 J 2,203,000 1,300 T/B 2,469,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,830 2,850 2,760 2,760 -70 19,484,700 54,581,464,000 4,713 2,400.000 2,770 J 634,100 2,760 T/B 89,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 995 1,010 970 995 0 24,826,800 24,639,298,500 3,459 187.030 995 T/J 1,356,900 990 B 338,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,950 7,025 6,850 6,975 25 12,052,700 83,679,415,000 6,771 2,427.100 6,975 T/J 244,700 6,925 B 1,100 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,320 1,370 1,240 1,260 -60 46,840,700 60,811,340,500 7,638 643.852 1,265 J 84,800 1,260 T/B 626,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,825 8,075 7,825 7,900 75 2,887,800 22,993,322,500 2,438 488.443 7,925 J 10,000 7,900 T/B 18,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,090 4,140 4,070 4,110 20 45,132,700 184,985,007,000 7,486 2,159.918 4,110 T/J 108,700 4,100 B 252,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,275 7,550 7,275 7,525 250 6,788,000 50,445,935,000 3,812 1,917.574 7,550 J 144,600 7,525 T/B 903,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 21,750 22,275 21,750 22,100 350 2,176,100 47,857,885,000 3,532 26,309.524 22,100 T/J 140,600 21,925 B 200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,180 4,340 4,180 4,330 150 29,769,500 127,532,801,000 10,053 110,855.095 4,330 T/J 124,300 4,320 B 63,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,125 1,140 1,080 1,115 -10 18,644,300 20,738,277,000 2,983 286.593 1,120 J 46,500 1,115 T/B 59,100 Total 1,734,183,600 2,829,809,841,500 229,601 48,846,400 521,566,300 Jakarta, 12 January 2022 Trading Division