List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 07 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------------ 2,180 2,250 2,180 2,200 20 113,939,600 251,853,682,000 10,349 200.000 2,200 T/J 2,480,700 2,190 B 2,563,000 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,810 1,835 1,805 1,810 0 74,469,900 135,245,611,500 10,722 1,193.380 1,815 J 91,000 1,810 T/B 479,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,580 1,660 1,570 1,645 65 31,516,100 51,210,344,000 10,296 322.549 1,650 J 545,400 1,645 T/B 1,001,400 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 935 945 925 945 10 46,191,100 43,208,902,500 4,884 369.530 945 T/J 3,579,000 940 B 141,300 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 382 394 370 392 10 288,389,800 110,282,473,000 13,799 46.118 392 T/J 8,886,800 390 B 1,883,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,975 6,075 5,975 6,075 100 5,111,200 30,805,620,000 3,486 27,667.714 6,075 T/J 324,800 6,050 B 1,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,980 2,050 1,970 1,970 -10 35,922,200 72,191,169,500 16,405 2,736.111 1,975 J 1,000 1,970 T/B 97,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 550 555 535 545 -5 30,532,500 16,599,448,000 3,567 273.548 550 J 1,609,100 545 T/B 821,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,190 3,270 3,110 3,110 -80 9,868,800 31,120,025,000 4,022 157.835 3,120 J 17,400 3,110 T/B 363,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,625 8,750 8,600 8,650 25 5,159,100 44,741,282,500 2,104 320.667 8,675 J 12,200 8,650 T/B 27,600 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,730 4,750 4,670 4,710 -20 25,722,400 121,126,919,000 2,647 1,922.449 4,730 J 78,700 4,710 T/B 1,379,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,425 6,475 6,400 6,475 50 5,443,600 35,144,685,000 3,315 1,108.372 6,475 T/J 33,800 6,450 B 700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,525 7,850 7,500 7,800 275 8,461,000 64,925,777,500 4,532 401.923 7,800 T/J 88,900 7,750 B 202,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,875 11,175 10,850 11,175 300 1,420,200 15,696,695,000 1,641 447.000 11,175 T/J 42,500 11,150 B 1,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,800 21,325 21,000 21,075 275 2,379,600 50,335,690,000 3,294 150.536 21,100 J 1,100 21,075 T/B 20,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,620 1,650 1,605 1,610 -10 15,554,200 25,194,719,000 4,012 440.131 1,615 J 125,000 1,610 T/B 769,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,690 1,690 1,655 1,685 -5 15,681,800 26,246,804,500 2,545 16,434.214 1,685 T/J 126,200 1,675 B 29,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,510 2,550 2,460 2,500 -10 23,185,000 57,767,768,000 2,304 147.190 2,500 T/J 2,384,500 2,490 B 100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 885 865 875 15 20,718,500 18,155,726,000 3,150 97.222 880 J 535,100 875 T/B 135,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,370 1,410 1,370 1,385 15 84,871,800 118,281,456,500 10,517 461.667 1,390 J 281,300 1,380 B 2,755,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,790 2,850 2,790 2,820 30 15,870,300 44,781,960,000 4,431 2,452.174 2,830 J 600,200 2,820 T/B 417,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 985 1,025 985 1,025 40 35,618,800 35,960,040,500 4,030 192.669 1,025 T/J 484,700 1,020 B 91,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,025 7,250 7,050 7,225 200 16,598,000 118,624,565,000 5,434 2,514.093 7,225 T/J 111,400 7,200 B 32,300 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,380 1,405 1,370 1,400 20 10,200,300 14,216,106,000 1,935 715.392 1,400 T/J 306,400 1,395 B 4,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,000 7,125 6,975 7,125 125 2,280,200 16,096,567,500 1,373 440.526 7,150 J 125,500 7,125 T/B 175,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,230 4,290 4,210 4,290 60 90,285,800 385,052,515,000 10,082 2,254.513 4,290 T/J 6,272,800 4,280 B 21,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,625 10,000 9,650 9,975 350 11,252,500 111,249,075,000 4,014 2,541.900 10,000 J 280,100 9,975 T/B 107,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,500 22,950 22,425 22,600 100 2,649,000 60,024,077,500 3,637 26,904.762 22,625 J 20,000 22,600 T/B 12,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,020 4,050 4,000 4,000 -20 14,546,900 58,420,645,000 5,652 102,406.554 4,010 J 12,700 4,000 T/B 2,605,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,115 1,160 1,115 1,140 25 28,676,600 32,673,332,500 4,100 293.019 1,145 J 704,900 1,140 T/B 46,900 Total 1,072,516,800 2,197,233,682,500 162,279 30,163,200 16,189,100 Jakarta, 07 February 2022 Trading Division