List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 21 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------------ 2,310 2,310 2,260 2,310 0 98,844,900 226,323,564,000 10,041 210.000 2,320 J 1,679,900 2,310 T/B 565,600 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,935 1,965 1,890 1,945 10 169,331,400 327,434,145,500 27,204 1,282.389 1,945 T/J 1,313,100 1,940 B 807,500 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,550 1,565 1,520 1,555 5 8,568,500 13,222,635,000 4,670 304.902 1,560 J 202,600 1,555 T/B 354,400 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 840 875 835 875 35 42,862,300 37,021,655,000 4,303 342.158 875 T/J 71,700 870 B 147,800 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 376 378 362 368 -8 220,169,000 81,287,846,000 9,645 43.294 370 J 732,700 368 T/B 1,429,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,400 6,525 6,300 6,525 125 13,641,800 87,909,315,000 4,593 29,717.174 6,525 T/J 334,900 6,500 B 300 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,865 2,030 1,845 1,980 115 84,626,900 165,509,338,000 19,141 2,750.000 1,980 T/J 1,051,500 1,975 B 107,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 545 560 530 545 0 44,042,600 24,021,476,000 3,841 273.548 550 J 6,713,200 545 T/B 2,185,800 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,060 3,080 3,040 3,050 -10 3,348,400 10,233,643,000 1,022 154.790 3,060 J 425,300 3,050 T/B 13,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,525 8,725 8,550 8,675 150 8,287,900 71,664,250,000 2,592 321.594 8,700 J 32,400 8,675 T/B 470,100 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 5,000 5,100 4,980 5,025 25 62,019,100 313,303,047,000 7,328 2,051.020 5,050 J 298,200 5,025 T/B 430,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,350 6,500 6,350 6,475 125 7,217,800 46,620,645,000 2,517 1,108.372 6,500 J 354,700 6,475 T/B 20,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,575 7,900 7,400 7,900 325 10,451,000 79,488,545,000 6,493 407.076 7,900 T/J 355,200 7,850 B 2,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,750 10,850 10,625 10,775 25 3,043,100 32,759,620,000 2,572 431.000 10,800 J 90,400 10,775 T/B 10,700 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,825 20,875 20,550 20,800 -25 1,176,700 24,380,205,000 2,321 148.571 20,825 J 10,100 20,800 T/B 115,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,755 1,770 1,735 1,755 0 6,824,200 11,965,420,500 1,793 479.770 1,760 J 60,700 1,755 T/B 128,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,700 1,710 1,685 1,705 5 22,979,900 39,146,195,000 2,706 16,629.279 1,705 T/J 5,930,000 1,700 B 31,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,130 2,230 2,120 2,220 90 16,606,300 36,119,758,000 1,711 130.705 2,230 J 412,900 2,220 T/B 1,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 890 845 885 35 27,645,100 23,995,816,500 3,170 98.333 885 T/J 2,968,400 880 B 232,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,305 1,340 1,295 1,340 35 54,496,400 72,093,831,500 6,875 446.667 1,345 J 2,277,900 1,340 T/B 2,618,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,820 2,830 2,790 2,830 10 10,488,600 29,557,917,000 2,389 2,460.870 2,830 T/J 322,300 2,820 B 533,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 910 940 900 930 20 19,862,300 18,338,497,500 2,704 174.812 935 J 501,800 930 T/B 67,100 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,625 7,025 6,550 6,925 300 26,013,500 179,487,782,500 9,521 2,409.701 6,950 J 109,600 6,925 T/B 245,600 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,440 1,480 1,430 1,480 40 26,209,700 38,213,141,500 5,532 756.271 1,480 T/J 57,900 1,475 B 381,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,050 7,225 6,925 7,175 125 3,159,600 22,357,122,500 2,232 443.618 7,200 J 18,200 7,175 T/B 48,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,220 4,330 4,190 4,330 110 75,534,800 323,107,158,000 10,501 2,275.534 4,330 T/J 5,838,600 4,320 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,875 8,075 7,875 8,050 175 4,158,100 33,207,985,000 3,056 2,051.358 8,050 T/J 22,600 8,025 B 17,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,850 23,500 22,725 23,500 650 2,128,200 49,624,842,500 2,311 27,976.190 23,500 T/J 138,600 23,475 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,100 4,150 4,080 4,150 50 15,210,700 62,608,624,000 3,963 106,246.800 4,150 T/J 10,464,000 4,140 B 39,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,055 1,090 1,030 1,060 5 20,405,600 21,731,527,000 2,256 272.456 1,065 J 400 1,060 T/B 1,251,800 Total 1,109,354,400 2,502,735,548,500 169,003 42,789,800 12,258,900 Jakarta, 21 January 2022 Trading Division