List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 14 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------------ 2,280 2,330 2,250 2,270 -10 173,258,000 396,434,949,000 16,465 206.364 2,280 J 168,100 2,270 T/B 297,100 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,965 1,975 1,930 1,950 -15 106,442,100 207,228,985,000 14,481 1,285.686 1,955 J 1,130,700 1,950 T/B 2,254,500 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,615 1,620 1,550 1,585 -30 18,607,300 29,461,845,000 7,786 310.784 1,590 J 241,400 1,585 T/B 25,900 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 885 885 860 860 -25 22,067,200 19,098,781,000 2,496 336.292 865 J 26,900 860 T/B 150,600 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 408 408 390 392 -16 429,792,100 170,754,858,400 22,586 46.118 394 J 335,600 392 T/B 100,983,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,150 6,200 6,075 6,175 25 5,102,900 31,438,630,000 2,580 28,123.150 6,200 J 1,311,100 6,175 T/B 9,000 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,000 2,150 1,955 2,130 130 63,330,600 131,213,121,000 13,334 2,958.333 2,130 T/J 1,781,100 2,120 B 284,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 555 595 565 570 15 117,544,000 68,040,462,500 8,731 286.096 570 T/J 2,570,100 565 B 1,819,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,020 3,150 3,020 3,090 70 8,096,800 25,055,708,000 2,392 156.820 3,090 T/J 13,400 3,080 B 206,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,775 8,825 8,725 8,750 -25 1,865,900 16,340,660,000 1,741 324.374 8,750 T/J 18,400 8,725 B 446,200 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,760 4,770 4,670 4,770 10 11,593,100 54,726,506,000 3,797 1,946.939 4,770 T/J 19,900 4,760 B 311,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,600 6,600 6,500 6,500 -100 6,834,000 44,765,950,000 3,031 1,112.652 6,525 J 12,500 6,500 T/B 201,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,475 8,500 8,325 8,425 -50 4,337,100 36,387,662,500 3,025 434.128 8,425 T/J 153,100 8,400 B 11,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,075 11,075 10,975 11,075 0 2,981,900 32,823,505,000 1,605 443.000 11,075 T/J 4,900 11,050 B 2,500 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,600 20,875 20,500 20,700 100 1,899,700 39,269,275,000 2,615 147.857 20,700 T/J 100,600 20,675 B 32,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,700 1,705 1,640 1,680 -20 15,487,800 25,838,364,500 5,826 459.267 1,685 J 104,200 1,680 T/B 14,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,700 1,700 1,685 1,695 -5 21,589,300 36,617,583,500 3,404 16,531.747 1,700 J 2,711,700 1,695 T/B 2,959,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,220 2,240 2,180 2,240 20 19,752,600 43,967,092,000 1,595 131.882 2,240 T/J 416,700 2,230 B 518,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 825 855 820 855 30 25,656,300 21,599,081,000 2,740 95.000 855 T/J 4,523,300 850 B 6,316,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,340 1,340 1,315 1,340 0 45,690,100 60,836,110,000 5,207 446.667 1,345 J 1,053,200 1,340 T/B 71,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,810 2,840 2,790 2,830 20 28,433,000 80,304,999,000 4,522 2,460.870 2,830 T/J 6,651,100 2,820 B 430,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,010 1,010 990 1,000 -10 9,286,200 9,278,746,000 1,426 187.970 1,005 J 218,300 1,000 T/B 690,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,075 7,075 6,925 7,000 -75 8,689,200 60,749,112,500 4,741 2,435.799 7,025 J 71,200 7,000 T/B 829,600 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,375 1,405 1,355 1,400 25 17,281,400 24,025,024,000 3,572 715.392 1,400 T/J 1,405,100 1,395 B 11,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,900 7,900 7,825 7,875 -25 867,900 6,822,660,000 929 486.898 7,875 T/J 6,800 7,850 B 33,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,180 4,190 4,130 4,190 10 28,193,100 117,575,006,000 5,608 2,201.960 4,190 T/J 2,493,700 4,180 B 24,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,550 7,550 7,475 7,500 -50 1,645,100 12,336,507,500 1,300 1,911.203 7,525 J 66,500 7,500 T/B 201,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,675 23,550 22,475 23,525 850 7,373,800 171,825,772,500 7,956 28,005.952 23,525 T/J 194,200 23,500 B 4,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,270 4,280 4,210 4,220 -50 11,920,000 50,351,013,000 4,038 108,038.914 4,230 J 157,300 4,220 T/B 393,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,145 1,145 1,120 1,130 -15 6,166,900 6,974,971,000 1,427 290.449 1,130 T/J 65,100 1,125 B 1,182,300 Total 1,221,785,400 2,032,142,940,900 160,956 28,026,200 120,717,700 Jakarta, 14 January 2022 Trading Division