List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 03 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------------ 2,210 2,240 2,170 2,220 10 111,391,600 244,657,441,000 13,345 201.818 2,220 T/J 1,047,000 2,210 B 162,000 2 ANTM Aneka Tambang Tbk. --MO1XDARC6000B146------------ 1,780 1,860 1,765 1,840 60 125,115,700 227,572,369,000 17,060 1,213.160 1,840 T/J 4,955,300 1,835 B 469,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4D50000G111------------ 1,545 1,645 1,550 1,585 40 52,233,400 83,850,852,000 15,736 310.784 1,585 T/J 87,700 1,580 B 299,600 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 890 905 880 890 0 30,687,900 27,420,232,000 3,050 348.023 895 J 20,100 890 T/B 1,445,200 5 BUKA Bukalapak.com Tbk. --UO2SD0F00000I111------------ 376 376 360 360 -16 179,992,200 65,656,379,200 7,341 42.353 362 J 1,956,000 360 T/B 54,492,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,125 6,125 5,950 5,975 -150 6,459,000 38,838,010,000 4,276 27,212.279 6,000 J 1,000 5,975 T/B 242,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F02000I111------------ 2,090 2,100 1,955 1,995 -95 51,663,500 103,076,349,000 13,247 2,770.833 1,995 T/J 3,149,300 1,985 B 2,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH1000E742------------ 550 560 545 550 0 27,451,400 15,151,651,000 2,405 276.057 555 J 1,092,500 550 T/B 5,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,310 3,340 3,210 3,270 -40 5,710,100 18,732,632,000 4,268 165.955 3,300 J 900 3,270 T/B 34,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,675 8,600 8,500 8,500 -175 4,600,200 39,261,585,000 5,448 315.107 8,525 J 2,000 8,500 T/B 332,300 11 INCO Vale Indonesia Tbk. --MO1SN2F26000B146------------ 4,730 4,730 4,620 4,700 -30 17,570,200 82,160,997,000 4,056 1,918.367 4,700 T/J 347,900 4,690 B 148,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,400 6,425 6,350 6,425 25 2,665,200 17,005,515,000 2,457 1,099.813 6,425 T/J 57,400 6,400 B 12,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,700 7,725 7,525 7,525 -175 4,163,200 31,476,857,500 2,678 387.753 7,575 J 6,500 7,525 T/B 274,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALU36000B121------------ 11,000 11,025 10,725 10,900 -100 1,295,600 14,071,765,000 2,698 436.000 10,950 J 200 10,900 T/B 900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,325 21,425 20,375 20,925 -400 3,394,600 70,721,425,000 4,918 149.464 20,950 J 800 20,925 T/B 33,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,665 1,680 1,600 1,605 -60 26,149,300 42,431,438,000 7,774 438.764 1,610 J 3,500 1,605 T/B 307,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,690 1,690 1,655 1,660 -30 23,942,400 39,936,523,000 3,734 16,190.383 1,660 T/J 93,600 1,655 B 42,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMA0000F121------------ 2,450 2,530 2,460 2,490 40 20,146,700 50,477,880,000 2,653 146.601 2,500 J 39,800 2,490 T/B 71,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 860 835 845 -5 15,291,300 12,919,058,000 2,031 93.889 845 T/J 55,000 840 B 1,027,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X56000A112------------ 1,360 1,385 1,335 1,380 20 71,079,200 96,530,347,000 9,451 460.000 1,380 T/J 1,038,900 1,375 B 454,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,810 2,830 2,750 2,820 10 17,408,000 48,548,885,000 4,429 2,452.174 2,820 T/J 735,700 2,810 B 145,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 960 1,000 940 995 35 38,277,100 37,403,325,000 5,253 187.030 995 T/J 420,300 990 B 89,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM6000B121------------ 6,875 6,950 6,725 6,900 25 9,951,200 68,054,242,500 4,277 2,401.002 6,900 T/J 102,700 6,875 B 152,600 24 TINS Timah Tbk. --MO1SKFV50000B146------------ 1,395 1,415 1,370 1,400 5 14,467,800 20,189,150,000 2,887 715.392 1,405 J 244,800 1,400 T/B 25,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 7,075 7,150 6,900 6,950 -125 1,807,400 12,608,035,000 1,452 429.707 7,000 J 100 6,950 T/B 134,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,170 4,210 4,160 4,200 30 58,212,400 243,492,962,000 9,994 2,207.215 4,200 T/J 356,100 4,190 B 20,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,100 9,300 9,000 9,300 200 5,642,300 51,502,300,000 4,521 2,369.892 9,300 T/J 208,500 9,275 B 83,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,925 22,925 22,250 22,825 -100 2,137,900 48,310,295,000 2,934 27,172.619 22,825 T/J 124,100 22,800 B 1,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,050 4,050 4,000 4,010 -40 8,460,100 33,949,926,000 7,245 102,662.570 4,020 J 29,800 4,010 T/B 138,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,060 1,110 1,040 1,105 45 39,976,300 43,275,967,500 5,319 284.023 1,105 T/J 304,200 1,100 B 137,500 Total 977,343,200 1,929,284,393,700 176,937 16,481,700 60,786,300 Jakarta, 03 February 2022 Trading Division