List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 28 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 2,320 2,240 2,280 -30 104,574,100 237,251,722,000 10,765 207.273 2,290 J 741,900 2,280 T/B 1,922,800 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,765 1,790 1,755 1,770 5 49,925,500 88,443,381,500 9,584 1,167.007 1,775 J 528,200 1,770 T/B 11,900 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,505 1,545 1,510 1,520 15 11,738,800 17,866,354,500 5,031 298.039 1,525 J 294,700 1,520 T/B 237,100 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 900 910 875 875 -25 33,584,200 29,869,947,000 3,328 342.158 880 J 79,900 875 T/B 1,588,200 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 322 340 314 330 8 520,658,500 170,817,089,000 17,151 38.824 332 J 1,302,400 330 T/B 3,354,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,425 6,475 6,400 6,475 50 2,348,500 15,168,617,500 1,453 29,489.457 6,475 T/J 505,400 6,450 B 700 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,745 1,770 1,700 1,755 10 24,969,900 43,722,291,000 6,756 2,437.500 1,755 T/J 32,500 1,750 B 211,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 540 550 540 545 5 18,834,200 10,321,575,000 1,324 273.548 550 J 9,323,300 545 T/B 3,324,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,160 3,300 3,200 3,290 130 51,019,400 165,723,220,000 6,544 166.970 3,300 J 845,000 3,290 T/B 26,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,700 8,800 8,575 8,675 -25 3,084,800 26,700,850,000 2,259 321.594 8,700 J 100 8,675 T/B 4,500 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,740 4,750 4,650 4,700 -40 14,784,600 69,287,111,000 3,852 1,918.367 4,700 T/J 381,900 4,690 B 442,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,425 6,425 6,325 6,375 -50 5,353,300 34,081,855,000 2,160 1,091.255 6,375 T/J 69,700 6,350 B 266,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,525 7,600 7,500 7,500 -25 3,239,600 24,392,735,000 1,862 386.464 7,525 J 8,600 7,500 T/B 584,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,900 11,025 10,750 10,950 50 1,100,100 11,941,062,500 1,200 438.000 10,950 T/J 23,900 10,850 B 2,100 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 22,150 22,700 21,875 22,550 400 3,732,600 83,219,005,000 4,906 161.071 22,550 T/J 119,300 22,525 B 1,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,660 1,690 1,660 1,680 20 3,814,500 6,393,531,500 1,572 459.267 1,685 J 18,200 1,680 T/B 602,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,690 1,695 1,660 1,670 -20 25,104,500 41,956,213,000 2,842 16,287.916 1,670 T/J 232,800 1,665 B 20,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,380 2,440 2,360 2,390 10 20,085,800 48,332,148,000 3,871 140.714 2,400 J 46,100 2,390 T/B 13,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 865 850 860 0 23,159,900 19,850,698,000 1,587 95.556 865 J 783,600 860 T/B 20,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,330 1,385 1,325 1,370 40 56,982,200 77,487,636,000 7,959 456.667 1,370 T/J 740,300 1,365 B 1,344,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,900 2,910 2,860 2,880 -20 22,974,900 66,401,282,000 3,498 2,504.348 2,880 T/J 698,000 2,870 B 2,884,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 910 925 910 925 15 7,525,200 6,913,743,000 1,766 173.872 930 J 437,800 925 T/B 80,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,750 6,850 6,725 6,825 75 6,805,700 46,383,372,500 1,904 2,374.904 6,825 T/J 661,100 6,800 B 174,000 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,380 1,405 1,375 1,390 10 10,667,100 14,864,133,000 2,154 710.282 1,395 J 79,400 1,390 T/B 361,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 6,750 6,850 6,750 6,825 75 1,959,800 13,320,905,000 1,075 421.978 6,825 T/J 57,500 6,800 B 67,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,270 4,300 4,230 4,260 -10 61,686,700 262,753,892,000 8,901 2,238.747 4,260 T/J 4,914,600 4,250 B 1,628,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,400 8,575 8,400 8,575 175 2,687,800 22,861,960,000 1,634 2,185.142 8,575 T/J 51,200 8,550 B 124,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,250 23,350 23,100 23,250 0 1,747,600 40,634,947,500 2,320 27,678.571 23,250 T/J 12,800 23,225 B 5,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,060 4,090 4,030 4,050 -10 10,458,800 42,409,986,000 4,709 103,686.636 4,050 T/J 461,700 4,040 B 307,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,010 1,025 1,010 1,020 10 7,352,200 7,479,586,500 1,388 262.175 1,025 J 310,200 1,020 T/B 68,200 Total 1,111,960,800 1,746,850,850,000 125,355 23,762,100 19,681,400 Jakarta, 28 January 2022 Trading Division