List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 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. --MO1XD5U60000A121------------ 2,240 2,290 2,180 2,210 -30 100,091,000 222,222,310,000 11,216 200.909 2,210 T/J 161,800 2,200 B 397,100 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,770 1,830 1,775 1,780 10 158,843,900 286,365,970,000 19,158 1,173.601 1,785 J 363,200 1,780 T/B 3,609,900 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4D50000G111------------ 1,545 1,590 1,530 1,545 0 16,347,800 25,262,183,500 6,021 302.941 1,550 J 790,200 1,545 T/B 302,200 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 890 905 880 890 0 31,693,600 28,314,292,500 2,869 348.023 890 T/J 29,700 885 B 1,052,000 5 BUKA Bukalapak.com Tbk. --UO2SD0F00000I111------------ 356 394 354 376 20 458,222,500 172,253,023,200 21,702 44.235 376 T/J 9,840,800 374 B 5,621,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,300 6,250 6,075 6,125 -175 5,802,700 35,555,137,500 3,314 27,895.432 6,150 J 20,400 6,125 T/B 15,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F02000I111------------ 1,795 2,090 1,795 2,090 295 158,954,900 316,340,584,000 32,410 2,902.778 2,090 T/J 527,000 2,080 B 57,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 550 555 545 550 0 16,514,400 9,075,718,000 2,031 276.057 555 J 1,925,000 550 T/B 1,820,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,320 3,350 3,240 3,310 -10 16,930,200 55,735,973,000 3,635 167.985 3,310 T/J 111,900 3,300 B 13,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,725 8,725 8,600 8,675 -50 2,102,100 18,188,550,000 1,912 321.594 8,675 T/J 110,600 8,650 B 5,100 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,710 4,860 4,730 4,730 20 12,550,200 60,044,397,000 3,292 1,930.612 4,740 J 40,200 4,730 T/B 461,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,325 6,400 6,325 6,400 75 3,565,700 22,772,527,500 3,420 1,095.534 6,400 T/J 14,700 6,350 B 325,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,600 7,825 7,600 7,700 100 5,565,300 42,897,395,000 3,758 396.770 7,700 T/J 182,000 7,675 B 3,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 10,950 11,100 10,925 11,000 50 965,700 10,650,107,500 1,572 440.000 11,000 T/J 25,200 10,950 B 1,500 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,650 21,825 21,150 21,325 -325 2,195,200 46,865,385,000 3,198 152.321 21,325 T/J 700 21,300 B 4,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,665 1,710 1,660 1,665 0 11,695,200 19,702,917,000 3,323 455.167 1,670 J 5,000 1,665 T/B 203,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,640 1,695 1,645 1,690 50 17,161,600 28,847,297,000 3,585 16,482.981 1,690 T/J 117,400 1,685 B 135,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,520 2,560 2,440 2,450 -70 19,705,100 49,328,308,000 3,215 144.246 2,460 J 14,000 2,450 T/B 5,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 865 845 850 0 16,773,300 14,332,483,500 1,987 94.444 855 J 32,800 850 T/B 442,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,380 1,385 1,350 1,360 -20 39,054,300 53,365,656,000 7,042 453.333 1,360 T/J 44,900 1,355 B 1,624,800 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,850 2,860 2,800 2,810 -40 16,747,000 47,166,972,000 4,579 2,443.478 2,820 J 284,400 2,810 T/B 53,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 970 935 960 30 22,097,100 21,123,496,000 3,400 180.451 965 J 1,163,600 960 T/B 323,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,725 6,925 6,725 6,875 150 9,062,000 62,261,330,000 3,885 2,392.303 6,875 T/J 50,800 6,850 B 53,500 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,380 1,430 1,390 1,395 15 12,411,300 17,494,788,500 3,436 712.837 1,395 T/J 63,800 1,390 B 331,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,025 7,250 7,025 7,075 50 2,776,700 19,830,757,500 1,816 437.435 7,100 J 3,600 7,075 T/B 41,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,190 4,200 4,150 4,170 -20 144,006,000 601,069,464,000 11,762 2,191.450 4,180 J 49,600 4,170 T/B 1,684,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,825 9,100 8,800 9,100 275 7,717,300 69,456,507,500 2,766 2,318.926 9,100 T/J 89,900 9,075 B 10,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,125 23,075 22,650 22,925 -200 1,865,100 42,539,875,000 3,570 27,291.667 22,925 T/J 17,000 22,875 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,030 4,060 4,010 4,050 20 8,369,600 33,770,449,000 4,745 103,686.636 4,050 T/J 521,300 4,040 B 5,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,035 1,070 1,040 1,060 25 18,482,500 19,528,883,500 2,961 272.456 1,060 T/J 802,800 1,055 B 326,600 Total 1,338,269,300 2,452,362,738,200 181,580 17,404,300 18,932,400 Jakarta, 02 February 2022 Trading Division