List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 27 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 2,310 2,190 2,310 100 142,280,600 321,697,567,000 11,814 210.000 2,310 T/J 2,088,800 2,300 B 383,000 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,805 1,790 1,750 1,765 -40 133,831,800 236,559,357,000 15,035 1,163.711 1,770 J 542,000 1,765 T/B 3,193,700 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,515 1,555 1,505 1,505 -10 11,192,600 17,031,489,500 5,007 295.098 1,505 T/J 128,800 1,500 B 1,246,500 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 890 900 875 900 10 28,836,800 25,562,529,500 2,574 351.934 900 T/J 1,451,300 895 B 363,400 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 346 344 322 322 -24 506,625,300 166,123,657,000 20,180 37.882 322 T/J 6,309,400 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,500 6,475 6,400 6,425 -75 2,639,600 16,968,317,500 1,234 29,261.739 6,450 J 95,500 6,425 T/B 6,000 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,770 1,800 1,720 1,745 -25 49,973,400 87,664,299,500 7,628 2,423.611 1,745 T/J 3,430,400 1,740 B 476,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 550 550 535 540 -10 13,495,000 7,322,461,000 1,895 271.038 545 J 417,300 540 T/B 1,115,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,080 3,180 3,070 3,160 80 15,885,900 49,567,602,000 5,665 160.372 3,160 T/J 450,600 3,150 B 10,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,750 8,800 8,650 8,700 -50 1,600,000 13,911,637,500 1,516 322.521 8,700 T/J 456,600 8,675 B 8,200 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,830 4,810 4,710 4,740 -90 11,079,600 52,769,694,000 3,644 1,934.694 4,750 J 11,600 4,740 T/B 135,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,450 6,450 6,350 6,425 -25 4,047,800 25,913,217,500 1,794 1,099.813 6,425 T/J 19,200 6,400 B 4,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,625 7,650 7,475 7,525 -100 4,379,100 32,949,160,000 2,478 387.753 7,550 J 20,300 7,525 T/B 86,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,050 11,050 10,850 10,900 -150 1,426,100 15,567,422,500 1,820 436.000 10,975 J 5,600 10,875 B 200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,400 22,150 21,350 22,150 750 5,322,500 116,486,407,500 5,916 158.214 22,150 T/J 6,300 22,125 B 19,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,680 1,690 1,660 1,660 -20 5,163,000 8,624,176,000 2,369 453.800 1,665 J 6,100 1,660 T/B 238,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,700 1,700 1,655 1,690 -10 22,397,200 37,713,067,000 2,383 16,482.981 1,695 J 173,400 1,690 T/B 249,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,370 2,390 2,350 2,380 10 18,201,500 43,172,775,000 2,378 140.125 2,380 T/J 275,500 2,370 B 56,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 860 850 860 0 8,690,500 7,436,591,500 1,595 95.556 860 T/J 687,600 855 B 161,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,355 1,365 1,320 1,330 -25 48,137,700 64,494,788,000 7,084 443.333 1,335 J 1,695,300 1,330 T/B 1,199,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,870 2,920 2,840 2,900 30 47,926,500 138,380,778,000 6,152 2,521.739 2,900 T/J 3,251,800 2,890 B 373,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 925 930 910 910 -15 8,562,000 7,847,573,000 1,545 171.053 915 J 165,100 910 T/B 402,400 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,875 6,925 6,700 6,750 -125 9,275,500 62,822,160,000 4,153 2,348.806 6,775 J 1,200 6,750 T/B 1,080,900 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,375 1,385 1,355 1,380 5 10,042,400 13,800,185,500 1,690 705.172 1,385 J 205,700 1,380 T/B 490,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 6,950 6,950 6,725 6,750 -200 4,956,100 33,561,330,000 3,048 417.341 6,775 J 24,100 6,750 T/B 9,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,390 4,400 4,260 4,270 -120 98,613,900 424,213,970,000 15,605 2,244.002 4,280 J 78,200 4,270 T/B 2,645,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,300 8,425 8,300 8,400 100 2,776,200 23,260,652,500 1,895 2,140.547 8,425 J 61,300 8,400 T/B 3,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,775 23,275 22,525 23,250 475 3,183,000 73,635,102,500 3,471 27,678.571 23,275 J 23,500 23,250 T/B 9,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,130 4,120 4,050 4,060 -70 6,277,700 25,531,392,000 4,134 103,942.652 4,070 J 47,700 4,060 T/B 146,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,025 1,035 1,005 1,010 -15 9,934,300 10,084,987,500 2,072 259.605 1,015 J 331,800 1,010 T/B 337,200 Total 1,236,753,600 2,160,674,347,500 147,774 22,462,000 14,452,300 Jakarta, 27 January 2022 Trading Division