List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 24 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------------ 2,320 2,480 2,320 2,480 160 286,836,000 690,277,405,000 30,503 225.455 2,490 J 1,189,700 2,480 T/B 2,785,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,200 2,240 2,120 2,220 20 303,802,600 665,993,218,000 31,451 1,463.704 2,230 J 9,590,600 2,220 T/B 54,530,600 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,730 1,735 1,610 1,615 -115 47,641,300 78,996,775,500 16,142 316.667 1,620 J 151,200 1,615 T/B 669,000 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 965 960 920 930 -35 56,230,400 52,759,823,000 5,798 363.665 930 T/J 1,160,300 925 B 172,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 360 362 336 336 -24 320,083,100 109,649,621,400 12,926 39.529 336 T/J 3,083,200 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,000 6,000 5,750 5,825 -175 10,848,900 63,156,147,500 5,155 26,529.125 5,825 T/J 13,400 5,800 B 34,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,120 2,180 1,995 2,070 -50 83,323,700 173,189,077,000 20,532 2,875.000 2,070 T/J 370,700 2,060 B 800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 580 575 550 560 -20 42,189,200 23,546,744,000 3,102 281.077 560 T/J 964,100 555 B 1,870,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,880 2,920 2,760 2,770 -110 36,924,000 104,123,508,000 12,297 140.580 2,780 J 23,400 2,770 T/B 205,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,700 8,700 8,450 8,525 -175 10,974,000 93,753,435,000 6,097 316.033 8,550 J 55,900 8,525 T/B 58,800 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,940 5,200 4,870 5,100 160 51,140,200 257,728,908,500 11,897 2,081.633 5,125 J 10,000 5,100 T/B 4,270,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,400 6,400 6,250 6,325 -75 8,360,500 52,760,330,000 4,292 1,082.696 6,325 T/J 206,900 6,300 B 144,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,250 8,425 7,800 7,975 -275 23,243,500 188,061,112,500 12,142 410.941 8,000 J 58,400 7,975 T/B 100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 11,000 11,075 10,425 10,475 -525 7,806,300 83,810,590,000 5,539 419.000 10,500 J 75,000 10,475 T/B 226,700 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 23,975 27,350 24,275 26,975 3,000 19,453,000 498,351,002,500 21,136 192.679 27,000 J 210,100 26,975 T/B 212,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,625 1,635 1,565 1,580 -45 29,886,900 47,566,255,000 8,199 431.930 1,585 J 11,100 1,580 T/B 322,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,650 1,650 1,595 1,630 -20 37,300,400 60,443,555,000 5,347 15,897.786 1,630 T/J 246,800 1,620 B 18,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,210 2,230 2,150 2,190 -20 23,994,300 52,493,193,000 2,641 128.939 2,190 T/J 149,900 2,170 B 61,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 900 905 845 870 -30 52,559,200 45,901,648,000 5,454 96.667 870 T/J 17,400 865 B 598,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,405 1,440 1,370 1,440 35 218,002,600 308,294,739,000 18,554 480.000 1,445 J 3,133,000 1,440 T/B 369,100 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,010 3,170 2,980 3,170 160 131,871,800 405,744,081,000 19,307 2,756.522 3,180 J 765,800 3,170 T/B 1,990,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 985 980 925 935 -50 73,525,200 69,714,778,000 8,088 175.752 940 J 374,200 935 T/B 437,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,200 7,175 6,800 6,900 -300 28,440,000 197,157,782,500 10,359 2,401.002 6,925 J 661,300 6,900 T/B 5,300 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,470 1,645 1,480 1,615 145 216,511,000 341,607,199,000 26,392 825.255 1,615 T/J 27,300 1,610 B 329,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,350 7,625 7,100 7,225 -125 14,719,400 108,742,575,000 8,765 446.709 7,225 T/J 121,400 7,200 B 85,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,350 4,320 4,200 4,240 -110 126,158,600 535,792,651,000 24,074 2,228.237 4,240 T/J 311,300 4,230 B 694,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,300 9,300 8,875 8,925 -375 5,192,000 47,088,575,000 2,087 2,274.332 8,950 J 1,200 8,925 T/B 96,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 24,000 25,550 23,950 25,200 1,200 15,601,900 388,476,367,500 14,274 30,000.000 25,200 T/J 2,000 25,150 B 2,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,820 3,840 3,670 3,690 -130 51,511,000 192,817,752,000 19,102 94,470.046 3,700 J 596,600 3,690 T/B 104,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,080 1,070 1,005 1,015 -65 62,898,100 64,652,677,500 8,094 260.890 1,020 J 543,400 1,015 T/B 1,046,300 Total 2,397,029,100 6,002,651,526,400 379,746 24,125,600 71,342,200 Jakarta, 24 February 2022 Trading Division