List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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------------ 2,310 2,380 2,280 2,280 -30 137,848,400 320,034,004,000 33,938 207.273 2,290 J 2,100 2,280 T/B 15,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,935 1,995 1,840 1,965 30 284,219,000 551,301,059,500 47,229 1,295.576 1,970 J 361,700 1,965 T/B 5,637,900 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,620 1,635 1,535 1,615 -5 40,320,800 63,392,389,500 15,216 316.667 1,620 J 257,300 1,615 T/B 13,700 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 880 890 870 885 5 30,445,600 26,701,068,500 3,354 346.068 885 T/J 1,461,400 880 B 38,700 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 418 426 396 408 -10 478,324,500 196,025,916,800 21,557 48.000 410 J 10,000 408 T/B 408,240,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,150 6,175 6,075 6,150 0 4,794,000 29,456,200,000 3,338 28,009.291 6,150 T/J 260,000 6,125 B 16,400 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,150 2,180 2,000 2,000 -150 87,736,100 178,710,940,000 13,758 2,777.778 2,000 T/J 4,454,000 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 560 570 550 555 -5 33,388,800 18,587,095,500 2,423 278.567 560 J 1,388,100 555 T/B 4,353,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,950 3,060 2,950 3,020 70 5,549,100 16,723,068,000 1,789 153.267 3,030 J 14,000 3,020 T/B 5,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,750 8,825 8,700 8,775 25 2,367,700 20,705,400,000 1,696 325.301 8,775 T/J 13,200 8,750 B 3,800 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,380 4,780 4,410 4,760 380 37,580,300 175,246,417,000 11,182 1,942.857 4,760 T/J 172,000 4,750 B 21,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,600 6,600 6,525 6,600 0 5,598,300 36,871,602,500 3,004 1,129.769 6,600 T/J 426,300 6,575 B 54,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,425 8,525 8,325 8,475 50 5,025,000 42,295,020,000 4,080 436.705 8,475 T/J 273,700 8,450 B 30,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,000 11,100 10,975 11,075 75 1,650,300 18,193,807,500 1,833 443.000 11,100 J 16,700 11,075 T/B 8,800 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,175 20,800 20,300 20,600 425 2,109,100 43,368,487,500 3,026 147.143 20,625 J 62,400 20,600 T/B 61,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,755 1,770 1,700 1,700 -55 13,160,200 22,648,348,500 4,127 464.735 1,705 J 37,000 1,700 T/B 513,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,700 1,700 1,670 1,700 0 28,302,700 47,916,204,000 3,167 16,580.513 1,700 T/J 14,021,200 1,695 B 11,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,160 2,220 2,160 2,220 60 17,899,800 39,062,083,000 1,129 130.705 2,220 T/J 523,800 2,210 B 55,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 830 835 815 825 -5 21,502,400 17,669,311,500 2,574 91.667 825 T/J 275,600 820 B 636,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,300 1,345 1,305 1,340 40 67,636,800 89,893,650,500 7,348 446.667 1,340 T/J 1,134,500 1,335 B 369,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,760 2,830 2,770 2,810 50 24,127,600 67,560,670,000 3,863 2,443.478 2,810 T/J 2,353,400 2,800 B 396,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 995 1,025 990 1,010 15 25,481,600 25,770,377,000 3,024 189.850 1,010 T/J 697,000 1,005 B 534,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,975 7,125 6,925 7,075 100 11,223,900 79,189,675,000 4,659 2,461.897 7,100 J 91,000 7,075 T/B 255,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,260 1,380 1,255 1,375 115 34,839,900 46,446,056,500 6,233 702.617 1,380 J 1,270,100 1,375 T/B 5,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,900 7,975 7,775 7,900 0 1,936,600 15,258,665,000 1,538 488.443 7,900 T/J 120,400 7,875 B 10,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,110 4,180 4,110 4,180 70 84,148,400 350,285,031,000 9,851 2,196.705 4,180 T/J 516,400 4,170 B 4,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,525 7,600 7,475 7,550 25 3,459,300 26,031,187,500 1,979 1,923.944 7,550 T/J 166,100 7,525 B 5,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,100 22,675 21,925 22,675 575 3,815,800 85,636,222,500 4,325 26,994.048 22,675 T/J 16,200 22,650 B 2,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,330 4,340 4,240 4,270 -60 13,806,300 58,946,279,000 5,683 109,318.996 4,270 T/J 1,626,300 4,260 B 91,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,115 1,160 1,100 1,145 30 18,754,000 21,414,683,000 3,292 294.304 1,145 T/J 265,200 1,140 B 23,200 Total 1,527,052,300 2,731,340,920,300 230,215 32,287,100 421,416,300 Jakarta, 13 January 2022 Trading Division