List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 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------------ 2,200 2,220 2,180 2,200 0 111,772,600 245,648,942,000 7,401 200.000 2,210 J 1,101,600 2,200 T/B 2,249,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,810 1,825 1,785 1,790 -20 90,880,800 163,713,288,500 14,438 1,180.194 1,795 J 180,000 1,790 T/B 1,929,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,645 1,695 1,650 1,660 15 35,039,500 58,578,194,000 10,937 325.490 1,665 J 68,300 1,660 T/B 526,900 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 945 945 925 925 -20 38,600,800 35,976,026,000 3,441 361.710 925 T/J 152,400 920 B 2,935,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 392 412 384 402 10 639,204,500 256,945,035,200 24,757 47.294 404 J 1,601,500 402 T/B 31,513,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,075 6,125 5,900 5,900 -175 6,946,000 41,381,957,500 3,994 26,870.702 5,925 J 85,800 5,900 T/B 1,325,700 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,970 2,020 1,975 1,985 15 27,105,800 54,104,529,000 16,540 2,756.944 1,985 T/J 371,600 1,980 B 315,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 545 560 540 545 0 29,440,100 16,213,555,000 2,290 273.548 550 J 55,500 545 T/B 3,326,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,110 3,150 3,060 3,070 -40 13,228,900 40,815,401,000 3,675 155.805 3,070 T/J 330,700 3,060 B 219,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,650 8,750 8,600 8,625 -25 4,900,000 42,443,535,000 2,023 319.740 8,650 J 100 8,625 T/B 174,200 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,710 4,740 4,650 4,650 -60 9,819,700 45,895,855,000 4,546 1,897.959 4,660 J 55,400 4,650 T/B 50,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,475 6,475 6,375 6,375 -100 5,007,900 32,021,680,000 2,406 1,091.255 6,400 J 22,800 6,375 T/B 125,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,800 7,875 7,600 7,600 -200 5,907,300 45,400,077,500 4,002 391.617 7,625 J 15,100 7,600 T/B 355,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 11,175 11,225 10,825 10,850 -325 4,034,000 44,037,482,500 3,996 434.000 10,900 J 1,000 10,850 T/B 32,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,075 21,350 20,800 20,825 -250 4,245,300 89,235,997,500 5,292 148.750 20,925 J 2,600 20,825 T/B 65,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,610 1,620 1,570 1,570 -40 29,667,100 47,065,513,000 7,911 429.196 1,575 J 17,800 1,570 T/B 2,415,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,685 1,685 1,640 1,640 -45 36,457,000 60,227,969,000 4,140 15,995.318 1,645 J 50,000 1,640 T/B 276,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,500 2,520 2,330 2,330 -170 21,177,200 50,520,673,000 3,800 137.181 2,330 T/J 2,178,600 0 B 0 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 875 885 860 860 -15 28,734,300 25,009,554,500 4,817 95.556 865 J 9,900 860 T/B 2,186,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,385 1,425 1,385 1,410 25 103,269,300 145,611,222,500 9,121 470.000 1,410 T/J 1,966,400 1,405 B 645,800 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,820 2,860 2,810 2,840 20 12,237,700 34,682,609,000 3,474 2,469.565 2,850 J 1,256,600 2,840 T/B 193,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,025 1,045 1,010 1,040 15 27,716,500 28,565,729,500 4,863 195.489 1,045 J 461,700 1,040 T/B 681,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,225 7,275 7,075 7,150 -75 12,641,200 90,677,032,500 5,513 2,487.995 7,175 J 26,900 7,150 T/B 101,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,400 1,425 1,395 1,395 -5 18,847,300 26,577,204,000 3,451 712.837 1,400 J 11,800 1,395 T/B 180,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,125 7,200 7,025 7,050 -75 1,693,700 11,999,867,500 1,163 435.889 7,100 J 16,000 7,050 T/B 81,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,290 4,280 4,230 4,230 -60 71,210,400 302,385,090,000 9,377 2,222.981 4,240 J 4,000 4,230 T/B 503,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,975 10,225 10,000 10,200 225 6,352,100 64,286,035,000 2,806 2,599.236 10,225 J 226,700 10,200 T/B 564,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,600 23,225 22,100 22,175 -425 5,853,000 131,187,797,500 6,824 26,398.810 22,200 J 100 22,175 T/B 70,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,000 4,080 4,000 4,000 0 19,022,800 76,496,047,000 7,706 102,406.554 4,010 J 23,000 4,000 T/B 99,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,140 1,155 1,125 1,140 0 15,127,200 17,251,783,000 3,444 293.019 1,145 J 195,800 1,140 T/B 451,100 Total 1,436,140,000 2,324,955,682,700 188,148 10,489,700 53,596,900 Jakarta, 08 February 2022 Trading Division