List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 26 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------------ 2,210 2,240 2,180 2,210 0 97,679,400 216,111,010,000 7,786 200.909 2,210 T/J 1,865,200 2,200 B 4,930,800 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,760 1,815 1,735 1,805 45 162,799,900 289,659,227,000 18,828 1,190.084 1,810 J 416,000 1,805 T/B 1,214,700 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,510 1,525 1,500 1,515 5 7,864,100 11,901,763,000 3,363 297.059 1,520 J 232,200 1,515 T/B 2,200 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 875 895 865 890 15 51,369,000 45,266,913,500 3,940 348.023 895 J 3,664,600 890 T/B 57,200 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 338 352 332 346 8 281,801,600 96,334,334,200 11,340 40.706 346 T/J 371,000 344 B 974,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,500 6,500 6,400 6,500 0 2,805,700 18,173,722,500 1,890 29,603.316 6,500 T/J 646,400 6,475 B 2,900 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,725 1,815 1,735 1,770 45 84,709,500 150,781,239,000 12,323 2,458.333 1,775 J 43,000 1,770 T/B 664,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 525 550 525 550 25 51,176,300 27,941,946,500 2,729 276.057 550 T/J 4,041,100 545 B 503,900 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,940 3,100 2,940 3,080 140 12,754,900 39,123,232,000 2,764 156.312 3,090 J 97,200 3,080 T/B 46,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,750 8,825 8,725 8,750 0 3,207,700 28,137,485,000 2,612 324.374 8,750 T/J 18,100 8,725 B 85,200 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,850 4,860 4,750 4,830 -20 19,140,000 92,233,582,000 3,387 1,971.429 4,840 J 18,100 4,830 T/B 58,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,350 6,475 6,350 6,450 100 6,722,000 43,083,415,000 3,380 1,104.093 6,450 T/J 38,300 6,425 B 400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,650 7,725 7,550 7,625 -25 3,122,800 23,907,725,000 1,972 392.906 7,650 J 7,000 7,625 T/B 165,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,950 11,050 10,850 11,050 100 1,330,800 14,623,820,000 1,581 442.000 11,050 T/J 47,600 11,000 B 1,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,225 21,575 21,125 21,400 175 2,321,800 49,725,715,000 4,990 152.857 21,400 T/J 1,100 21,375 B 5,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,700 1,725 1,680 1,680 -20 4,675,200 7,903,289,000 2,427 459.267 1,685 J 33,200 1,680 T/B 159,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,700 1,700 1,665 1,700 0 24,644,500 41,494,268,500 2,261 16,580.513 1,700 T/J 14,631,300 1,680 B 1,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,210 2,400 2,220 2,370 160 34,926,600 81,812,924,000 6,677 139.536 2,380 J 950,700 2,370 T/B 40,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 865 835 860 10 20,157,200 17,188,257,500 1,958 95.556 860 T/J 195,000 855 B 1,467,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,295 1,355 1,290 1,355 60 81,418,100 108,608,280,500 7,679 451.667 1,355 T/J 3,174,200 1,350 B 1,041,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,810 2,870 2,810 2,870 60 20,867,000 59,439,241,000 4,252 2,495.652 2,870 T/J 2,658,000 2,860 B 16,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 910 940 910 925 15 13,082,100 12,101,096,500 2,164 173.872 925 T/J 277,900 920 B 319,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,800 6,925 6,775 6,875 75 6,709,200 46,014,287,500 2,483 2,392.303 6,875 T/J 771,300 6,850 B 150,200 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,395 1,415 1,345 1,375 -20 16,399,700 22,538,347,000 3,292 702.617 1,380 J 10,000 1,375 T/B 276,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 6,900 7,050 6,875 6,950 50 1,884,600 13,088,765,000 1,419 429.707 6,950 T/J 143,200 6,925 B 86,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,290 4,390 4,290 4,390 100 127,641,400 554,620,690,000 11,352 2,307.066 4,390 T/J 1,050,100 4,380 B 600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,150 8,300 8,150 8,300 150 3,311,000 27,368,542,500 2,484 2,115.065 8,300 T/J 35,700 8,275 B 3,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,150 23,425 22,750 22,775 -375 4,083,900 93,827,615,000 5,313 27,113.095 22,800 J 1,000 22,775 T/B 114,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,060 4,130 4,050 4,130 70 11,479,200 47,028,608,000 4,499 105,734.767 4,130 T/J 645,400 4,120 B 600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,010 1,050 1,010 1,025 15 11,539,500 11,832,421,000 2,154 263.460 1,030 J 107,100 1,025 T/B 1,348,900 Total 1,171,624,700 2,291,871,762,700 143,299 36,191,000 13,742,200 Jakarta, 26 January 2022 Trading Division