List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 March 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------------ 2,580 2,740 2,550 2,610 30 208,447,200 549,183,140,000 25,739 237.273 2,620 J 459,200 2,610 T/B 2,294,000 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,260 2,340 2,280 2,290 30 152,871,500 351,990,700,000 20,512 1,509.857 2,290 T/J 1,870,900 2,280 B 2,954,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,795 1,825 1,740 1,775 -20 60,775,900 108,068,612,500 16,632 348.039 1,775 T/J 32,700 1,770 B 143,800 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 905 935 900 905 0 54,866,700 50,121,479,500 5,213 353.889 910 J 259,700 905 T/B 20,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 358 360 334 340 -18 294,353,500 101,141,479,600 11,226 40.000 342 J 4,560,300 340 T/B 17,708,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,725 5,900 5,700 5,700 -25 14,308,300 82,814,572,500 5,472 25,959.831 5,725 J 6,000 5,700 T/B 847,400 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,210 2,240 2,150 2,190 -20 58,918,300 129,634,815,000 9,391 3,041.667 2,200 J 284,100 2,190 T/B 35,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 555 570 545 550 -5 61,720,100 34,272,895,500 2,996 276.057 550 T/J 708,700 545 B 3,770,900 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,880 2,890 2,770 2,770 -110 26,674,200 74,677,393,000 7,615 140.580 2,770 T/J 719,100 2,760 B 527,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,250 8,225 7,900 7,925 -325 28,428,600 227,935,542,500 17,291 293.791 7,950 J 48,700 7,925 T/B 374,700 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,250 5,400 5,250 5,250 0 37,484,400 199,330,377,500 11,084 2,142.857 5,275 J 45,200 5,250 T/B 761,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,175 6,250 6,100 6,200 25 14,053,900 86,601,862,500 7,603 1,061.299 6,200 T/J 74,000 6,175 B 3,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,850 7,975 7,675 7,750 -100 8,647,800 67,311,590,000 5,102 399.347 7,775 J 74,000 7,750 T/B 15,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,525 10,575 10,200 10,200 -325 11,001,000 113,083,212,500 6,260 408.000 10,225 J 2,500 10,200 T/B 325,600 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 27,650 29,225 27,925 28,125 475 7,478,400 211,988,337,500 11,504 200.893 28,150 J 6,200 28,125 T/B 24,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,575 1,625 1,575 1,600 25 30,330,000 48,546,614,000 6,510 437.397 1,605 J 796,700 1,600 T/B 4,066,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,580 1,630 1,575 1,600 20 63,136,800 101,211,326,500 7,327 15,605.189 1,600 T/J 679,100 1,595 B 3,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,180 2,220 2,140 2,170 -10 15,727,400 34,266,822,000 1,559 127.761 2,170 T/J 234,800 2,160 B 1,296,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 880 885 855 860 -20 22,637,600 19,650,389,000 3,153 95.556 860 T/J 108,600 855 B 551,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,475 1,505 1,465 1,475 0 120,576,200 178,920,959,000 13,289 491.667 1,480 J 2,212,700 1,475 T/B 1,244,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,190 3,290 3,220 3,250 60 48,840,200 158,690,963,000 6,981 2,826.087 3,250 T/J 3,100 3,240 B 390,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 950 960 930 940 -10 24,341,900 22,967,779,500 3,120 176.692 945 J 2,500 940 T/B 771,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,100 7,100 6,675 6,725 -375 28,411,900 193,516,337,500 13,898 2,340.107 6,750 J 73,900 6,725 T/B 197,200 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,590 1,670 1,590 1,590 0 82,305,900 133,653,653,000 12,861 812.481 1,595 J 48,900 1,590 T/B 1,074,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,275 7,325 7,025 7,050 -225 3,698,100 26,350,685,000 3,139 435.889 7,075 J 500 7,050 T/B 269,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,350 4,400 4,270 4,290 -60 152,165,300 658,981,363,000 17,492 2,254.513 4,290 T/J 2,182,000 4,280 B 763,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,300 9,325 9,075 9,075 -225 3,021,400 27,724,725,000 2,009 2,312.556 9,100 J 600 9,075 T/B 7,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 24,850 26,250 25,175 25,525 675 10,213,100 261,573,582,500 13,264 30,386.905 25,550 J 50,000 25,525 T/B 200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,680 3,810 3,650 3,660 -20 37,310,800 138,155,495,000 12,647 93,701.997 3,670 J 49,600 3,660 T/B 27,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,010 1,020 995 1,000 -10 28,589,100 28,718,658,500 4,380 257.034 1,005 J 169,000 1,000 T/B 625,700 Total 1,711,335,500 4,421,085,362,600 285,269 15,763,300 41,096,200 Jakarta, 02 March 2022 Trading Division