List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 31 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------------ 2,280 2,310 2,210 2,240 -40 76,748,000 172,260,335,000 6,923 203.636 2,240 T/J 3,574,700 2,230 B 75,800 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,770 1,810 1,770 1,770 0 81,820,500 146,075,972,000 11,971 1,167.007 1,775 J 16,200 1,770 T/B 39,500 3 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 1,520 1,605 1,520 1,545 25 27,556,400 43,176,530,000 9,821 302.941 1,550 J 14,000 1,545 T/B 154,600 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 875 890 875 890 15 30,303,800 26,767,189,500 2,352 348.023 890 T/J 1,481,200 885 B 1,097,000 5 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 330 362 332 356 26 405,281,500 140,917,663,800 14,458 41.882 356 T/J 1,095,200 354 B 1,830,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,475 6,475 6,250 6,300 -175 2,353,700 14,871,640,000 1,342 28,692.444 6,300 T/J 439,900 6,275 B 15,900 7 EMTK Elang Mahkota Teknologi Tbk. --M-1L30402000I111------------ 1,755 1,805 1,735 1,795 40 91,652,100 163,783,531,500 10,698 2,493.056 1,795 T/J 1,857,800 1,785 B 400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 545 565 545 550 5 25,300,600 13,956,117,000 2,159 276.057 555 J 2,332,800 550 T/B 136,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,290 3,370 3,290 3,320 30 20,971,300 69,973,095,000 3,318 168.493 3,330 J 18,400 3,320 T/B 20,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,675 8,750 8,575 8,725 50 11,996,000 104,002,082,500 2,473 323.448 8,725 T/J 131,500 8,700 B 138,700 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,700 4,720 4,660 4,710 10 12,771,100 60,085,975,000 1,839 1,922.449 4,720 J 1,047,100 4,710 T/B 39,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,375 6,450 6,325 6,325 -50 4,971,500 31,653,322,500 1,887 1,082.696 6,350 J 200 6,325 T/B 496,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,500 7,725 7,525 7,600 100 3,572,100 27,247,137,500 2,068 391.617 7,600 T/J 102,800 7,575 B 118,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,950 11,025 10,800 10,950 0 1,553,900 17,013,810,000 1,104 438.000 11,000 J 41,100 10,925 B 61,600 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 22,550 22,650 21,625 21,650 -900 3,660,000 80,516,505,000 4,959 154.643 21,650 T/J 1,200 21,625 B 9,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,680 1,690 1,660 1,665 -15 6,473,200 10,805,972,500 2,502 455.167 1,670 J 2,200 1,665 T/B 79,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,670 1,680 1,630 1,640 -30 17,549,900 28,863,151,000 2,627 15,995.318 1,640 T/J 8,379,300 1,635 B 257,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,390 2,530 2,410 2,520 130 25,064,300 62,349,973,000 3,195 148.368 2,520 T/J 776,900 2,490 B 32,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 870 850 850 -10 31,959,800 27,516,001,500 2,642 94.444 855 J 1,600 850 T/B 1,084,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,370 1,400 1,355 1,380 10 75,014,500 103,458,124,500 7,844 460.000 1,380 T/J 20,000 1,375 B 1,658,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,880 2,890 2,830 2,850 -30 14,587,800 41,594,895,000 3,247 2,478.261 2,850 T/J 17,900 2,840 B 332,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 925 945 920 930 5 11,834,900 11,020,144,000 2,167 174.812 935 J 329,000 930 T/B 110,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,825 6,825 6,650 6,725 -100 8,183,300 55,124,217,500 3,023 2,340.107 6,750 J 21,200 6,725 T/B 155,400 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,390 1,400 1,375 1,380 -10 6,653,600 9,211,286,000 1,973 705.172 1,385 J 154,000 1,380 T/B 163,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 6,825 7,100 6,850 7,025 200 2,422,700 16,954,512,500 1,706 434.344 7,025 T/J 7,500 7,000 B 109,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,260 4,250 4,190 4,190 -70 88,735,900 373,522,218,000 11,290 2,201.960 4,190 T/J 1,511,100 4,180 B 719,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,575 8,825 8,625 8,825 250 4,514,400 39,419,340,000 2,352 2,248.849 8,850 J 326,200 8,825 T/B 160,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,250 23,500 23,125 23,125 -125 1,988,000 46,139,082,500 2,661 27,529.762 23,200 J 1,000 23,125 T/B 73,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,050 4,080 4,000 4,030 -20 19,204,300 77,212,976,000 9,006 103,174.603 4,030 T/J 524,400 4,020 B 490,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,020 1,045 1,015 1,035 15 12,502,500 12,935,117,500 2,074 266.031 1,040 J 904,700 1,035 T/B 3,400 Total 1,127,201,600 2,028,427,917,800 135,681 25,131,100 9,667,700 Jakarta, 31 January 2022 Trading Division