List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 18 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------------ 2,260 2,310 2,180 2,220 -40 180,286,700 403,829,802,000 15,173 201.818 2,230 J 344,700 2,220 T/B 920,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,855 1,875 1,765 1,780 -75 219,496,200 393,481,992,000 28,575 1,173.601 1,785 J 40,400 1,780 T/B 413,600 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,540 1,560 1,465 1,495 -45 29,767,800 44,697,244,500 11,765 293.137 1,495 T/J 208,900 1,490 B 266,900 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 845 850 820 835 -10 34,716,100 28,811,288,500 3,228 326.516 835 T/J 623,100 830 B 27,300 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 366 370 344 352 -14 511,564,700 181,110,291,400 19,485 41.412 354 J 1,044,100 352 T/B 726,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,150 6,200 6,125 6,200 50 7,963,600 49,149,477,500 3,896 28,237.009 6,200 T/J 413,700 6,175 B 4,000 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,995 2,010 1,870 1,895 -100 64,446,500 123,580,383,500 16,739 2,631.944 1,895 T/J 120,500 1,890 B 510,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 555 550 540 545 -10 43,934,700 23,969,637,000 3,298 273.548 550 J 7,558,000 545 T/B 1,885,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,050 3,130 2,950 2,990 -60 6,792,900 20,280,136,000 2,536 151.745 3,000 J 5,300 2,990 T/B 304,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,775 8,775 8,700 8,775 0 3,038,300 26,520,462,500 1,374 325.301 8,775 T/J 28,900 8,750 B 900 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,660 4,720 4,610 4,720 60 13,448,700 62,803,227,000 2,707 1,926.531 4,720 T/J 215,200 4,710 B 2,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,475 6,525 6,350 6,425 -50 7,813,200 50,013,170,000 4,227 1,099.813 6,425 T/J 62,600 6,400 B 5,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,325 8,350 7,850 7,975 -350 12,127,900 96,841,592,500 6,842 410.941 7,975 T/J 216,300 7,950 B 31,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,875 11,000 10,700 10,875 0 3,125,800 33,895,482,500 2,324 435.000 10,875 T/J 200 10,850 B 2,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,125 21,450 20,625 20,825 -300 3,156,200 66,287,485,000 4,582 148.750 20,850 J 31,500 20,825 T/B 4,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,670 1,745 1,670 1,745 75 21,933,800 37,570,816,000 6,612 477.037 1,745 T/J 74,700 1,740 B 21,200 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,705 1,720 1,695 1,715 10 50,948,500 87,074,146,500 5,870 16,726.812 1,715 T/J 1,891,700 1,710 B 4,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,180 2,190 2,080 2,110 -70 16,930,600 36,193,815,000 1,810 124.229 2,120 J 7,300 2,110 T/B 502,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 855 830 840 -10 30,211,500 25,477,154,500 1,848 93.333 845 J 1,100 840 T/B 1,202,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,300 1,315 1,265 1,280 -20 68,422,400 87,738,548,000 7,944 426.667 1,285 J 213,300 1,280 T/B 900,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,810 2,830 2,730 2,820 10 22,623,300 63,001,234,000 4,898 2,452.174 2,820 T/J 130,800 2,810 B 500,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 940 870 905 -25 71,219,300 64,293,822,500 7,067 170.113 910 J 200,700 905 T/B 729,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,825 6,850 6,625 6,725 -100 13,060,800 87,500,940,000 6,323 2,340.107 6,750 J 16,800 6,725 T/B 100,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,355 1,370 1,305 1,365 10 21,606,200 29,033,378,000 2,779 697.507 1,365 T/J 310,100 1,360 B 401,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,675 7,725 7,200 7,325 -350 5,861,700 43,166,815,000 4,490 452.892 7,350 J 41,000 7,325 T/B 56,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,180 4,250 4,160 4,250 70 112,212,200 472,433,422,000 13,974 2,233.492 4,250 T/J 6,830,000 4,240 B 1,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,500 7,725 7,525 7,675 175 6,689,400 51,285,507,500 4,675 1,955.798 7,675 T/J 14,900 7,650 B 210,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,500 23,700 23,050 23,650 150 3,514,900 82,411,192,500 4,427 28,154.762 23,650 T/J 50,300 23,625 B 1,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,150 4,230 4,070 4,110 -40 27,044,300 111,732,687,000 9,895 105,222.734 4,120 J 82,600 4,110 T/B 143,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,055 1,065 990 1,055 0 65,712,200 67,283,772,000 8,376 271.171 1,060 J 100,200 1,055 T/B 11,800 Total 1,679,670,400 2,951,468,922,400 217,739 20,878,900 9,893,600 Jakarta, 18 January 2022 Trading Division