List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 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------------ 2,270 2,320 2,210 2,260 -10 119,048,500 270,234,347,000 18,097 205.455 2,260 T/J 674,300 2,250 B 691,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,950 1,955 1,840 1,855 -95 183,492,900 343,391,514,500 31,794 1,223.050 1,855 T/J 1,603,600 1,850 B 1,242,900 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,585 1,595 1,535 1,540 -45 17,197,200 26,622,069,500 9,474 301.961 1,545 J 92,900 1,540 T/B 456,300 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 860 860 835 845 -15 37,071,700 31,306,342,000 2,879 330.427 850 J 987,100 845 T/B 105,600 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 392 406 366 366 -26 671,383,000 255,480,463,200 29,591 43.059 366 T/J 60,044,100 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,175 6,175 6,075 6,150 -25 2,334,800 14,297,715,000 1,423 28,009.291 6,150 T/J 26,300 6,100 B 7,800 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 2,130 2,140 1,990 1,995 -135 51,234,200 103,775,442,000 13,501 2,770.833 1,995 T/J 737,600 1,990 B 1,106,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 570 575 550 555 -15 45,192,500 25,199,353,000 3,880 278.567 560 J 9,574,800 555 T/B 2,088,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,090 3,130 3,040 3,050 -40 4,413,700 13,530,895,000 1,320 154.790 3,050 T/J 15,900 3,040 B 69,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,750 8,800 8,725 8,775 25 3,363,800 29,419,877,500 1,727 325.301 8,775 T/J 32,100 8,750 B 2,300 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,770 4,760 4,650 4,660 -110 7,081,800 33,215,897,000 2,701 1,902.041 4,670 J 1,500 4,660 T/B 1,261,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,500 6,600 6,425 6,475 -25 7,248,800 47,203,722,500 2,772 1,108.372 6,475 T/J 242,900 6,450 B 220,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,425 8,475 8,250 8,325 -100 2,982,600 24,808,435,000 2,685 428.976 8,325 T/J 90,200 8,300 B 9,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,075 11,075 10,825 10,875 -200 2,977,700 32,576,675,000 2,107 435.000 10,950 J 3,400 10,875 T/B 14,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,700 21,150 20,850 21,125 425 2,603,100 54,745,875,000 3,215 150.893 21,150 J 86,300 21,125 T/B 51,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,680 1,680 1,655 1,670 -10 7,367,700 12,281,875,500 2,601 456.534 1,675 J 127,100 1,670 T/B 55,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,695 1,710 1,695 1,705 10 36,515,000 62,200,215,500 5,747 16,629.279 1,705 T/J 1,340,800 1,700 B 4,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,240 2,240 2,160 2,180 -60 13,758,500 30,247,534,000 1,151 128.350 2,180 T/J 491,100 2,170 B 751,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 855 865 840 850 -5 25,969,900 22,047,829,000 1,884 94.444 855 J 723,200 850 T/B 3,657,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,340 1,345 1,285 1,300 -40 57,615,000 75,281,967,000 7,927 433.333 1,305 J 238,500 1,300 T/B 59,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,830 2,860 2,780 2,810 -20 17,583,800 49,634,985,000 3,585 2,443.478 2,810 T/J 319,700 2,800 B 430,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,000 1,005 930 930 -70 37,278,400 35,644,805,000 6,535 174.812 935 J 687,500 930 T/B 296,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 7,000 7,000 6,800 6,825 -175 12,210,800 83,758,180,000 6,037 2,374.904 6,850 J 86,900 6,825 T/B 134,600 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,400 1,400 1,355 1,355 -45 19,118,500 26,263,768,000 2,861 692.397 1,355 T/J 763,700 1,350 B 650,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,875 7,925 7,650 7,675 -200 1,864,200 14,424,367,500 1,656 474.532 7,675 T/J 614,800 7,650 B 134,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,190 4,200 4,140 4,180 -10 39,816,300 165,990,858,000 6,191 2,196.705 4,180 T/J 1,071,900 4,170 B 22,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,500 7,550 7,450 7,500 0 3,639,700 27,252,557,500 1,712 1,911.203 7,525 J 114,400 7,500 T/B 263,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,525 23,900 23,425 23,500 -25 4,935,000 116,394,527,500 4,937 27,976.190 23,500 T/J 55,300 23,475 B 6,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,220 4,240 4,140 4,150 -70 20,035,500 83,632,754,000 6,320 106,246.800 4,160 J 71,500 4,150 T/B 414,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,130 1,140 1,055 1,055 -75 27,087,300 29,303,841,000 4,822 271.171 1,055 T/J 8,643,900 0 B 0 Total 1,482,421,900 2,140,168,687,700 191,132 89,563,300 14,209,200 Jakarta, 17 January 2022 Trading Division