List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 04 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------------ 2,220 2,240 2,170 2,180 -40 96,179,700 211,750,408,000 8,772 198.182 2,190 J 1,592,900 2,180 T/B 144,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,840 1,835 1,805 1,810 -30 80,295,500 145,798,651,500 10,230 1,193.380 1,810 T/J 2,127,500 1,805 B 1,485,900 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,585 1,595 1,560 1,580 -5 12,789,900 20,110,038,500 5,614 309.804 1,580 T/J 533,600 1,575 B 280,400 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 890 940 895 935 45 68,583,500 63,199,638,000 6,065 365.620 935 T/J 4,149,800 930 B 449,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 360 390 354 382 22 289,637,800 109,149,043,400 12,909 44.941 382 T/J 6,620,900 380 B 2,961,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,975 6,075 5,950 5,975 0 3,724,200 22,302,150,000 2,328 27,212.279 6,000 J 103,600 5,975 T/B 94,100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,995 1,995 1,940 1,980 -15 23,347,900 46,184,241,500 13,164 2,750.000 1,980 T/J 4,900 1,975 B 192,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 550 555 545 550 0 20,063,500 11,039,121,000 2,169 276.057 555 J 1,430,500 550 T/B 377,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,270 3,300 3,180 3,190 -80 8,016,600 25,641,446,000 2,855 161.895 3,200 J 453,800 3,190 T/B 25,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,500 8,700 8,475 8,625 125 4,939,500 42,358,077,500 3,068 319.740 8,625 T/J 208,800 8,600 B 24,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,700 4,760 4,650 4,730 30 14,711,900 69,398,814,000 2,328 1,930.612 4,730 T/J 905,500 4,720 B 44,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,425 6,475 6,350 6,425 0 3,232,400 20,702,637,500 1,584 1,099.813 6,425 T/J 315,000 6,400 B 1,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,525 7,675 7,475 7,525 0 5,891,300 44,354,442,500 3,329 387.753 7,550 J 42,600 7,525 T/B 800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,900 11,200 10,825 10,875 -25 2,377,000 26,156,557,500 2,009 435.000 10,900 J 2,800 10,875 T/B 31,400 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,925 21,175 20,700 20,800 -125 1,219,500 25,477,500,000 1,999 148.571 20,850 J 1,600 20,800 T/B 87,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,605 1,640 1,605 1,620 15 9,997,100 16,230,820,000 4,061 442.865 1,625 J 7,200 1,620 T/B 160,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,660 1,690 1,655 1,690 30 17,949,800 29,999,149,000 2,008 16,482.981 1,690 T/J 1,074,700 1,665 B 9,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,490 2,580 2,500 2,510 20 14,729,300 37,243,098,000 1,688 147.779 2,510 T/J 2,500 2,500 B 48,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 845 865 840 860 15 20,007,600 17,159,668,500 1,780 95.556 865 J 1,003,500 860 T/B 3,753,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,380 1,375 1,360 1,370 -10 26,650,400 36,465,404,500 4,401 456.667 1,370 T/J 1,007,100 1,365 B 1,352,500 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,820 2,820 2,790 2,790 -30 10,788,200 30,219,065,000 2,453 2,426.087 2,800 J 214,200 2,790 T/B 197,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 995 1,020 980 985 -10 28,014,700 27,931,796,500 4,446 185.150 990 J 481,400 985 T/B 399,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,900 7,175 6,875 7,025 125 23,864,400 168,774,652,500 7,318 2,444.499 7,050 J 86,100 7,025 T/B 202,600 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,400 1,405 1,375 1,380 -20 13,601,300 18,891,062,000 2,127 705.172 1,380 T/J 10,900 1,375 B 211,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,950 7,150 6,950 7,000 50 1,548,700 10,898,710,000 1,261 432.798 7,025 J 4,100 7,000 T/B 4,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,200 4,260 4,180 4,230 30 98,728,700 416,246,816,000 10,939 2,222.981 4,230 T/J 5,659,600 4,200 B 206,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,300 9,625 9,300 9,625 325 6,389,100 60,644,145,000 2,431 2,452.710 9,625 T/J 101,100 9,600 B 20,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,825 22,825 22,375 22,500 -325 2,257,900 50,751,080,000 2,621 26,785.714 22,525 J 1,000 22,500 T/B 21,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,010 4,040 3,990 4,020 10 14,487,100 58,016,463,000 7,499 102,918.587 4,020 T/J 396,300 4,010 B 4,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,105 1,130 1,090 1,115 10 26,930,600 29,924,549,500 3,920 286.593 1,115 T/J 366,000 1,110 B 120,500 Total 950,955,100 1,893,019,246,400 137,376 28,909,500 12,913,700 Jakarta, 04 February 2022 Trading Division