List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 19 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------------ 2,220 2,260 2,200 2,230 10 152,019,800 340,631,420,000 30,215 202.727 2,240 J 778,200 2,230 T/B 2,800 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,780 1,810 1,705 1,725 -55 230,606,700 404,983,186,000 27,560 1,137.338 1,725 T/J 5,288,000 1,720 B 1,304,700 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,495 1,540 1,480 1,505 10 13,147,500 19,886,256,500 6,413 295.098 1,510 J 377,100 1,505 T/B 5,300 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 835 840 820 820 -15 23,332,100 19,339,377,500 1,972 320.651 825 J 27,900 820 T/B 3,750,400 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 352 376 344 370 18 607,241,600 220,009,213,400 24,944 43.529 372 J 3,715,900 370 T/B 22,888,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,200 6,425 6,150 6,400 200 13,145,600 83,122,332,500 3,978 29,147.880 6,400 T/J 919,400 6,375 B 83,400 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,895 1,925 1,835 1,855 -40 43,772,200 81,581,176,000 10,266 2,576.389 1,855 T/J 506,500 1,850 B 75,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 545 545 530 540 -5 20,747,700 11,158,861,000 3,191 271.038 540 T/J 962,900 535 B 1,610,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,990 3,050 2,980 3,050 60 2,529,100 7,647,774,000 765 154.790 3,050 T/J 385,900 3,040 B 200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,775 8,775 8,650 8,750 -25 2,877,200 25,079,157,500 1,951 324.374 8,750 T/J 140,200 8,725 B 800 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,720 4,930 4,660 4,890 170 30,043,700 145,593,872,000 6,655 1,995.918 4,890 T/J 210,600 4,880 B 2,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,425 6,475 6,375 6,425 0 4,464,400 28,739,902,500 2,387 1,099.813 6,450 J 39,800 6,425 T/B 1,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,975 7,950 7,475 7,500 -475 14,122,700 108,241,265,000 8,409 386.464 7,525 J 10,000 7,500 T/B 359,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,875 11,000 10,650 10,675 -200 3,997,100 43,383,985,000 2,030 427.000 10,700 J 700 10,675 T/B 30,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,825 21,175 20,550 20,950 125 1,383,200 28,884,012,500 2,248 149.643 20,975 J 3,000 20,950 T/B 15,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,745 1,790 1,720 1,785 40 21,115,100 37,001,841,500 5,949 487.972 1,785 T/J 2,430,000 1,780 B 47,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,715 1,720 1,695 1,700 -15 71,878,500 122,969,466,000 3,324 16,580.513 1,705 J 12,000 1,700 T/B 526,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,110 2,140 2,090 2,140 30 12,702,800 26,922,947,000 904 125.995 2,140 T/J 161,400 2,130 B 239,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 840 850 835 840 0 6,630,600 5,590,830,500 1,254 93.333 845 J 181,700 840 T/B 404,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,280 1,295 1,260 1,275 -5 32,021,600 40,940,900,500 4,919 425.000 1,280 J 161,500 1,275 T/B 583,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,820 2,830 2,780 2,810 -10 12,803,500 36,028,930,000 2,473 2,443.478 2,820 J 182,200 2,810 T/B 1,831,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 920 880 890 -15 21,874,700 19,693,571,500 3,130 167.293 895 J 53,000 890 T/B 107,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,725 6,825 6,625 6,675 -50 13,172,600 87,972,495,000 5,081 2,322.709 6,675 T/J 17,500 6,650 B 38,400 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,365 1,395 1,350 1,355 -10 18,858,700 25,883,902,500 2,759 692.397 1,365 J 1,000 1,355 T/B 19,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,325 7,350 7,000 7,000 -325 6,064,600 43,257,257,500 4,069 432.798 7,025 J 33,500 7,000 T/B 461,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,250 4,260 4,230 4,250 0 88,713,900 376,474,686,000 7,772 2,233.492 4,250 T/J 2,074,700 4,240 B 2,546,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,675 7,750 7,625 7,700 25 2,206,700 16,972,047,500 1,622 1,962.168 7,725 J 2,600 7,700 T/B 58,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,650 23,700 23,250 23,250 -400 2,979,200 70,131,292,500 3,100 27,678.571 23,250 T/J 205,000 23,225 B 2,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,110 4,110 4,080 4,100 -10 7,662,700 31,394,157,000 3,754 104,966.718 4,110 J 58,900 4,100 T/B 18,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,055 1,065 1,020 1,030 -25 15,381,100 16,030,640,500 2,639 264.745 1,035 J 406,300 1,030 T/B 42,900 Total 1,497,496,900 2,525,546,756,900 185,733 19,347,400 37,058,100 Jakarta, 19 January 2022 Trading Division