List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 09 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 2,270 2,180 2,210 10 199,270,200 442,362,706,000 13,281 200.909 2,210 T/J 1,614,500 2,200 B 532,400 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,790 1,800 1,770 1,780 -10 73,968,100 131,876,039,500 11,895 1,173.601 1,785 J 68,900 1,780 T/B 785,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,660 1,685 1,650 1,675 15 13,311,700 22,188,225,500 5,630 328.431 1,680 J 446,900 1,675 T/B 180,200 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 925 995 925 975 50 104,342,800 101,171,777,000 8,753 381.261 980 J 639,300 975 T/B 9,531,300 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 402 412 394 402 0 293,766,800 118,726,012,600 12,224 47.294 404 J 344,200 402 T/B 12,540,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,900 5,975 5,850 5,875 -25 9,900,500 58,227,847,500 4,399 26,756.843 5,900 J 88,100 5,875 T/B 213,400 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,985 2,030 1,980 1,980 -5 21,219,600 42,360,827,500 9,533 2,750.000 1,980 T/J 583,200 1,975 B 124,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 545 560 545 555 10 32,844,100 18,208,101,000 2,478 278.567 560 J 2,940,000 555 T/B 275,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,070 3,100 3,050 3,070 0 11,534,500 35,400,414,000 2,583 155.805 3,090 J 904,400 3,070 T/B 8,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,625 8,725 8,625 8,675 50 6,006,500 52,051,177,500 1,764 321.594 8,675 T/J 186,500 8,650 B 22,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,650 4,720 4,620 4,660 10 8,291,300 38,767,584,000 2,513 1,902.041 4,680 J 100 4,660 T/B 1,263,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,375 6,425 6,325 6,350 -25 8,939,600 56,795,667,500 3,393 1,086.975 6,375 J 41,000 6,350 T/B 216,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,600 7,575 7,175 7,550 -50 7,710,700 57,614,420,000 4,779 389.041 7,550 T/J 18,200 7,525 B 1,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,850 11,000 10,800 10,875 25 3,124,200 34,020,150,000 2,280 435.000 10,875 T/J 132,500 10,850 B 56,300 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 20,825 21,650 20,925 21,650 825 3,160,900 67,452,597,500 4,972 154.643 21,650 T/J 37,500 21,625 B 1,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,570 1,595 1,570 1,580 10 16,322,800 25,777,181,500 5,721 431.930 1,585 J 250,200 1,580 T/B 64,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,640 1,665 1,630 1,650 10 27,205,100 44,741,256,500 3,286 16,092.851 1,650 T/J 2,203,500 1,645 B 500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,330 2,370 2,240 2,320 -10 26,498,000 61,692,130,000 2,990 136.592 2,320 T/J 24,100 2,310 B 510,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 910 860 885 25 52,777,600 46,944,087,500 5,336 98.333 885 T/J 649,300 880 B 587,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,410 1,420 1,395 1,410 0 61,034,300 86,023,019,000 7,175 470.000 1,415 J 762,100 1,405 B 1,220,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,840 2,900 2,820 2,870 30 26,572,100 76,398,847,000 4,628 2,495.652 2,880 J 156,100 2,870 T/B 224,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,040 1,065 1,040 1,045 5 28,919,100 30,302,640,500 4,574 196.429 1,045 T/J 81,500 1,040 B 463,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,150 7,375 7,200 7,325 175 14,446,900 105,538,725,000 5,863 2,548.890 7,350 J 86,100 7,325 T/B 171,600 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,395 1,410 1,385 1,385 -10 7,891,500 11,013,704,500 2,112 707.727 1,390 J 54,000 1,385 T/B 364,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,125 7,025 7,050 0 924,200 6,520,790,000 824 435.889 7,075 J 15,100 7,050 T/B 80,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,230 4,280 4,210 4,280 50 95,375,000 405,538,555,000 9,625 2,249.258 4,280 T/J 6,225,200 4,270 B 500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,200 10,600 10,225 10,550 350 10,134,900 106,049,335,000 3,524 2,688.426 10,550 T/J 73,300 10,525 B 346,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,175 22,950 22,400 22,675 500 5,519,200 125,705,107,500 6,806 26,994.048 22,700 J 31,100 22,675 T/B 22,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 4,000 4,020 3,960 3,960 -40 20,209,400 80,348,116,000 11,737 101,382.488 3,970 J 56,300 3,960 T/B 486,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,140 1,160 1,130 1,135 -5 16,980,100 19,399,703,500 3,388 291.734 1,140 J 128,500 1,135 T/B 220,200 Total 1,208,201,700 2,509,216,745,600 168,066 18,841,700 30,517,400 Jakarta, 09 February 2022 Trading Division