List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 20 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------------ 2,230 2,360 2,230 2,310 80 213,577,600 492,711,940,000 21,977 210.000 2,310 T/J 700,100 2,300 B 191,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,725 1,935 1,750 1,935 210 368,848,100 687,639,491,000 50,978 1,275.796 1,940 J 1,680,500 1,935 T/B 87,141,600 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,505 1,580 1,500 1,550 45 23,804,700 36,904,907,000 8,855 303.922 1,555 J 173,000 1,550 T/B 375,300 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 820 845 820 840 20 22,879,400 19,082,822,000 2,465 328.471 840 T/J 400,500 835 B 164,600 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 370 394 366 376 6 444,371,400 169,608,973,200 16,989 44.235 378 J 1,348,100 376 T/B 1,509,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,400 6,400 6,275 6,400 0 6,124,900 39,053,840,000 4,277 29,147.880 6,400 T/J 327,900 6,375 B 1,500 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,855 1,880 1,805 1,865 10 48,262,500 89,066,395,000 11,192 2,590.278 1,870 J 103,600 1,865 T/B 1,768,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 540 545 530 545 5 19,444,000 10,513,931,500 1,956 273.548 545 T/J 82,300 540 B 1,509,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,050 3,100 3,040 3,060 10 4,194,100 12,900,063,000 1,415 155.297 3,060 T/J 24,300 3,050 B 15,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,750 8,750 8,525 8,525 -225 9,525,700 81,919,522,500 5,463 316.033 8,550 J 15,600 8,525 T/B 136,300 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,890 5,175 4,930 5,000 110 113,874,800 570,980,541,000 13,975 2,040.816 5,000 T/J 1,354,000 4,990 B 78,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,425 6,450 6,350 6,350 -75 8,229,600 52,475,470,000 2,776 1,086.975 6,375 J 10,200 6,350 T/B 88,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,500 7,650 7,500 7,575 75 10,220,100 77,364,385,000 5,056 390.329 7,575 T/J 23,900 7,550 B 287,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,675 10,900 10,600 10,750 75 3,238,800 34,787,865,000 2,174 430.000 10,750 T/J 19,500 10,700 B 1,200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,950 21,100 20,750 20,825 -125 1,465,800 30,633,637,500 1,939 148.750 20,850 J 1,300 20,825 T/B 16,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,785 1,790 1,755 1,755 -30 10,504,800 18,579,225,000 3,621 479.770 1,755 T/J 393,300 1,750 B 767,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,700 1,720 1,695 1,700 0 56,582,000 96,484,499,000 3,820 16,580.513 1,700 T/J 56,000 1,695 B 20,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,140 2,160 2,130 2,130 -10 11,768,900 25,222,544,000 799 125.406 2,130 T/J 524,200 2,120 B 635,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 840 860 835 850 10 10,503,800 8,917,980,500 1,952 94.444 855 J 419,800 850 T/B 1,158,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,275 1,325 1,280 1,305 30 88,636,700 116,121,333,000 7,673 435.000 1,310 J 1,178,400 1,305 T/B 2,004,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,810 2,850 2,800 2,820 10 18,520,300 52,297,161,000 3,708 2,452.174 2,820 T/J 27,900 2,810 B 944,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 890 925 890 910 20 19,166,900 17,461,976,000 2,635 171.053 915 J 287,100 910 T/B 667,400 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,675 6,675 6,550 6,625 -50 13,386,800 88,479,105,000 5,384 2,305.310 6,625 T/J 283,300 6,600 B 52,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,355 1,455 1,375 1,440 85 45,666,200 65,047,124,000 7,279 735.831 1,445 J 2,410,700 1,440 T/B 1,471,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,000 7,175 7,025 7,050 50 2,415,000 17,087,115,000 1,816 435.889 7,075 J 12,300 7,050 T/B 112,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,250 4,300 4,190 4,220 -30 100,014,500 425,294,580,000 10,406 2,217.726 4,230 J 129,000 4,220 T/B 628,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,700 7,900 7,675 7,875 175 4,498,500 35,225,727,500 2,282 2,006.763 7,900 J 442,300 7,875 T/B 107,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,250 23,475 22,675 22,850 -400 4,772,900 109,988,227,500 4,430 27,202.381 22,900 J 42,900 22,850 T/B 38,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,100 4,120 4,070 4,100 0 9,264,200 37,869,107,000 4,447 104,966.718 4,100 T/J 6,717,900 4,090 B 109,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,030 1,070 1,030 1,055 25 16,798,100 17,683,098,500 2,875 271.171 1,060 J 843,200 1,055 T/B 1,422,600 Total 1,710,561,100 3,537,402,586,700 214,614 20,033,100 103,429,400 Jakarta, 20 January 2022 Trading Division