List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 24 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. --MO1XD5U60000A121------------ 2,310 2,350 2,250 2,270 -40 94,316,300 215,471,015,000 11,762 206.364 2,280 J 215,000 2,270 T/B 1,013,900 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,945 1,955 1,875 1,885 -60 70,289,800 133,964,495,000 16,078 1,242.830 1,885 T/J 848,700 1,880 B 1,386,100 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,555 1,560 1,535 1,550 -5 6,226,300 9,615,568,500 3,585 303.922 1,550 T/J 612,600 1,545 B 346,700 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 875 880 855 855 -20 34,727,200 29,950,824,000 2,499 334.337 860 J 29,900 855 T/B 1,209,700 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 368 372 350 360 -8 199,653,800 71,657,069,600 9,240 42.353 362 J 2,337,900 360 T/B 771,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,525 6,525 6,425 6,525 0 3,945,100 25,605,892,500 1,802 29,717.174 6,525 T/J 269,800 6,500 B 1,400 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,980 1,995 1,850 1,850 -130 58,334,500 110,952,641,500 14,755 2,569.444 1,855 J 10,300 1,850 T/B 644,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 545 550 535 545 0 15,308,500 8,337,858,000 1,490 273.548 550 J 6,733,100 545 T/B 110,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,050 3,060 2,970 2,990 -60 5,831,400 17,516,644,000 1,250 151.745 3,000 J 40,400 2,990 T/B 242,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,675 8,725 8,575 8,600 -75 2,233,500 19,304,677,500 1,475 318.814 8,625 J 32,300 8,600 T/B 52,800 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 5,025 5,100 4,970 4,990 -35 13,070,000 65,385,025,500 3,317 2,036.735 4,990 T/J 580,600 4,980 B 54,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,475 6,500 6,375 6,400 -75 3,787,900 24,326,365,000 1,965 1,095.534 6,425 J 13,600 6,400 T/B 121,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,900 7,875 7,675 7,700 -200 3,194,700 24,666,782,500 2,849 396.770 7,725 J 51,800 7,700 T/B 124,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,775 11,125 10,750 11,125 350 2,363,600 25,881,835,000 2,629 445.000 11,125 T/J 1,040,700 11,100 B 1,200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,800 21,500 20,725 21,500 700 4,409,400 93,901,505,000 4,506 153.571 21,525 J 63,700 21,500 T/B 335,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,755 1,760 1,705 1,705 -50 7,978,100 13,739,735,000 4,344 466.102 1,705 T/J 117,500 1,700 B 371,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,705 1,705 1,620 1,700 -5 37,893,600 63,949,006,000 5,095 16,580.513 1,700 T/J 57,600 1,695 B 6,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,220 2,220 2,130 2,160 -60 15,426,200 33,340,698,000 1,697 127.172 2,170 J 84,500 2,160 T/B 427,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 885 865 870 -15 16,772,300 14,622,201,500 2,203 96.667 875 J 419,200 870 T/B 847,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,340 1,355 1,305 1,305 -35 46,785,400 61,924,166,500 6,281 435.000 1,310 J 1,107,500 1,305 T/B 2,383,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,830 2,890 2,820 2,870 40 41,539,700 118,484,615,000 6,465 2,495.652 2,870 T/J 83,300 2,860 B 241,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 945 915 935 5 14,746,700 13,721,702,500 2,304 175.752 940 J 217,800 935 T/B 3,100 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,925 7,000 6,850 6,975 50 9,760,400 67,590,395,000 3,857 2,427.100 7,000 J 277,900 6,975 T/B 490,000 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,480 1,480 1,430 1,435 -45 14,331,200 20,773,500,000 3,439 733.276 1,440 J 121,900 1,435 T/B 160,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,175 7,150 7,025 7,100 -75 1,430,400 10,140,435,000 1,495 438.981 7,125 J 16,500 7,100 T/B 97,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,330 4,310 4,250 4,300 -30 70,404,500 301,399,972,000 11,149 2,259.768 4,300 T/J 1,631,900 4,290 B 2,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,050 8,175 8,025 8,100 50 3,492,400 28,289,417,500 2,054 2,064.099 8,125 J 900 8,100 T/B 109,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,500 23,650 23,225 23,400 -100 2,373,000 55,705,402,500 2,903 27,857.143 23,450 J 100 23,400 T/B 71,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,150 4,140 4,080 4,080 -70 9,762,900 39,936,155,000 4,522 104,454.685 4,090 J 77,700 4,080 T/B 1,619,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,060 1,065 1,030 1,045 -15 12,040,200 12,603,519,000 1,999 268.601 1,050 J 299,200 1,045 T/B 210,900 Total 822,429,000 1,732,759,119,100 139,009 17,393,900 13,457,700 Jakarta, 24 January 2022 Trading Division