List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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------------ 2,270 2,270 2,160 2,210 -60 158,258,600 347,517,871,000 13,134 200.909 2,210 T/J 282,800 2,200 B 1,293,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,885 1,840 1,755 1,760 -125 201,603,100 359,637,185,500 33,955 1,160.414 1,765 J 308,500 1,760 T/B 2,018,100 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,550 1,550 1,505 1,510 -40 8,208,900 12,445,305,000 4,588 296.078 1,515 J 266,600 1,510 T/B 18,000 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 855 875 855 875 20 37,582,400 32,451,701,500 2,869 342.158 875 T/J 843,700 865 B 41,300 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 360 368 338 338 -22 255,980,200 89,006,394,800 13,338 39.765 340 J 1,040,800 338 T/B 9,194,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,525 6,525 6,300 6,500 -25 6,924,200 44,600,120,000 2,724 29,603.316 6,500 T/J 111,600 6,400 B 200 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,850 1,865 1,725 1,725 -125 103,354,300 183,132,168,500 21,788 2,395.833 1,725 T/J 4,706,100 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 545 550 520 525 -20 45,132,100 24,038,227,000 3,970 263.509 530 J 966,000 525 T/B 1,266,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,990 3,030 2,940 2,940 -50 12,342,400 36,837,280,000 4,702 149.207 2,940 T/J 63,800 2,930 B 92,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,600 8,775 8,600 8,750 150 5,194,200 45,235,532,500 1,938 324.374 8,750 T/J 154,600 8,725 B 1,200 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,990 4,900 4,780 4,850 -140 14,683,200 71,105,615,000 4,202 1,979.592 4,860 J 1,400 4,850 T/B 35,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,400 6,450 6,325 6,350 -50 5,219,900 33,263,525,000 2,078 1,086.975 6,375 J 10,800 6,350 T/B 116,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,700 7,725 7,500 7,650 -50 6,131,500 46,464,292,500 4,921 394.194 7,650 T/J 114,100 7,625 B 1,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,125 11,025 10,800 10,950 -175 1,615,700 17,646,712,500 1,857 438.000 10,975 J 2,700 10,950 T/B 12,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,500 21,775 21,050 21,225 -275 2,437,700 51,956,205,000 3,732 151.607 21,225 T/J 5,600 21,200 B 400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,705 1,720 1,685 1,700 -5 6,054,200 10,306,167,500 2,201 464.735 1,705 J 44,800 1,700 T/B 64,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,700 1,700 1,655 1,700 0 31,244,100 52,656,130,000 4,435 16,580.513 1,700 T/J 13,959,700 1,690 B 1,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,160 2,230 2,150 2,210 50 15,233,900 33,483,554,000 1,737 130.116 2,210 T/J 49,800 2,190 B 4,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 870 875 850 850 -20 29,752,500 25,702,709,000 2,386 94.444 850 T/J 2,056,300 845 B 906,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,305 1,305 1,280 1,295 -10 39,100,900 50,447,825,000 4,859 431.667 1,300 J 1,322,600 1,295 T/B 424,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,870 2,880 2,790 2,810 -60 22,515,400 63,620,901,000 5,445 2,443.478 2,820 J 188,300 2,810 T/B 544,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 935 930 910 910 -25 10,825,900 9,927,266,500 1,913 171.053 915 J 126,500 910 T/B 544,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,975 7,025 6,725 6,800 -175 13,639,000 93,279,062,500 5,472 2,366.205 6,825 J 149,400 6,800 T/B 147,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,435 1,445 1,390 1,395 -40 14,588,400 20,569,837,500 3,943 712.837 1,400 J 64,300 1,395 T/B 139,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,100 7,075 6,850 6,900 -200 3,749,700 26,088,470,000 4,033 426.615 6,925 J 15,200 6,900 T/B 41,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,300 4,320 4,250 4,290 -10 116,353,600 498,371,307,000 10,745 2,254.513 4,290 T/J 702,600 4,280 B 1,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,100 8,150 8,000 8,150 50 3,668,900 29,526,525,000 2,203 2,076.841 8,150 T/J 10,400 8,125 B 3,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,400 23,450 23,000 23,150 -250 2,665,400 61,703,820,000 3,028 27,559.524 23,200 J 500 23,150 T/B 8,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,080 4,110 4,010 4,060 -20 17,157,500 69,442,742,000 7,259 103,942.652 4,060 T/J 284,400 4,050 B 1,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,045 1,045 1,010 1,010 -35 12,875,600 13,148,597,500 2,881 259.605 1,015 J 95,300 1,010 T/B 840,000 Total 1,204,093,400 2,453,613,050,300 182,336 27,949,200 17,765,300 Jakarta, 25 January 2022 Trading Division