List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 17 February 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. --MO1XD0Q60000A121------------ 2,240 2,250 2,180 2,220 -20 140,157,700 309,961,081,000 10,894 201.818 2,230 J 266,400 2,220 T/B 1,476,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,880 1,945 1,855 1,945 65 118,149,300 225,463,195,000 19,134 1,282.389 1,950 J 5,535,000 1,945 T/B 4,721,600 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,655 1,665 1,630 1,640 -15 6,219,900 10,210,152,500 3,709 321.569 1,645 J 103,900 1,640 T/B 580,300 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 1,015 1,025 1,000 1,010 -5 25,035,200 25,346,976,000 3,337 394.948 1,010 T/J 6,400 1,005 B 91,300 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 382 386 378 378 -4 68,270,100 26,020,403,800 5,836 44.471 380 J 386,700 378 T/B 1,858,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,800 5,850 5,775 5,775 -25 3,536,000 20,515,087,500 2,889 26,301.407 5,800 J 6,900 5,775 T/B 501,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,755 1,825 1,760 1,815 60 72,192,300 129,612,038,500 18,747 2,520.833 1,820 J 484,600 1,815 T/B 5,079,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 555 575 550 565 10 58,252,400 32,865,267,000 3,508 283.586 570 J 3,427,600 565 T/B 2,618,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,980 2,970 2,910 2,920 -60 11,488,200 33,662,362,000 3,442 148.192 2,930 J 63,800 2,920 T/B 973,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,500 8,575 8,500 8,525 25 5,767,000 49,182,892,500 2,311 316.033 8,525 T/J 192,900 8,500 B 215,500 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,730 4,760 4,670 4,750 20 10,280,800 48,535,994,000 4,336 1,938.776 4,760 J 66,600 4,750 T/B 7,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,300 6,375 6,300 6,375 75 3,840,500 24,371,382,500 2,049 1,091.255 6,375 T/J 129,900 6,350 B 9,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,750 7,825 7,625 7,650 -100 2,890,000 22,160,172,500 2,440 394.194 7,675 J 116,200 7,650 T/B 32,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,975 11,200 10,925 11,125 150 2,637,000 29,125,155,000 2,538 445.000 11,125 T/J 87,100 11,075 B 1,300 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 23,475 23,425 22,800 22,975 -500 2,998,100 68,926,092,500 4,473 164.107 22,975 T/J 30,600 22,950 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,575 1,585 1,560 1,570 -5 14,883,700 23,358,710,000 3,611 429.196 1,575 J 271,900 1,570 T/B 20,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,620 1,620 1,590 1,600 -20 31,645,800 50,532,976,500 3,966 15,605.189 1,600 T/J 401,400 1,595 B 51,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,260 2,280 2,230 2,250 -10 18,101,300 40,742,646,000 1,412 132.471 2,260 J 6,000 2,250 T/B 848,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 955 960 945 955 0 20,466,300 19,446,440,000 3,403 106.111 960 J 1,809,600 955 T/B 2,455,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,450 1,465 1,420 1,440 -10 66,637,300 95,760,877,500 7,383 480.000 1,440 T/J 140,100 1,435 B 812,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,900 2,920 2,880 2,900 0 22,027,700 63,905,286,000 3,136 2,521.739 2,910 J 5,623,900 2,900 T/B 10,564,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,020 1,040 1,010 1,025 5 14,856,000 15,180,944,000 2,661 192.669 1,025 T/J 99,700 1,020 B 168,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,400 7,450 7,200 7,325 -75 7,627,300 55,724,537,500 3,584 2,548.890 7,350 J 149,100 7,325 T/B 46,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,375 1,385 1,350 1,370 -5 22,365,200 30,613,176,500 3,504 700.062 1,375 J 59,300 1,370 T/B 933,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,100 7,200 7,000 7,000 -100 1,706,000 12,046,450,000 1,248 432.798 7,025 J 13,800 7,000 T/B 238,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,400 4,440 4,360 4,410 10 72,970,200 320,727,593,000 6,771 2,317.576 4,420 J 15,400 4,410 T/B 233,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,800 9,850 9,450 9,450 -350 3,484,300 33,443,817,500 1,617 2,408.116 9,450 T/J 23,400 9,425 B 118,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,800 24,025 23,500 23,725 -75 1,864,900 44,215,282,500 3,093 28,244.048 23,725 T/J 125,200 23,700 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,870 3,910 3,820 3,830 -40 28,291,200 108,808,208,000 10,474 98,054.275 3,840 J 10,100 3,830 T/B 477,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,125 1,140 1,110 1,130 5 11,212,900 12,597,624,500 2,067 290.449 1,130 T/J 92,600 1,125 B 233,600 Total 869,854,600 1,983,062,821,800 147,573 19,746,100 35,370,400 Jakarta, 17 February 2022 Trading Division