List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 10 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------------ 2,210 2,230 2,150 2,160 -50 114,009,500 248,731,419,000 13,778 196.364 2,170 J 3,282,200 2,160 T/B 1,702,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,780 1,905 1,790 1,880 100 255,038,700 475,342,932,500 31,514 1,239.533 1,880 T/J 1,420,700 1,875 B 137,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,675 1,715 1,660 1,670 -5 27,043,900 45,670,254,500 9,515 327.451 1,675 J 16,100 1,670 T/B 313,000 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 975 1,060 980 1,060 85 148,301,700 152,469,414,500 14,682 414.500 1,060 T/J 1,210,600 1,055 B 351,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 402 412 386 388 -14 245,494,900 97,140,417,200 10,628 45.647 388 T/J 451,600 386 B 3,164,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,875 5,950 5,850 5,850 -25 5,168,400 30,428,535,000 3,426 26,642.984 5,875 J 2,200 5,850 T/B 135,200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,980 2,000 1,925 1,930 -50 25,550,500 49,631,620,000 10,870 2,680.556 1,930 T/J 178,500 1,925 B 714,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 555 560 545 550 -5 230,156,300 126,961,612,000 3,465 276.057 550 T/J 10,710,900 545 B 4,423,600 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,070 3,140 3,050 3,090 20 12,514,900 38,751,743,000 3,599 156.820 3,100 J 183,500 3,090 T/B 413,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,675 8,725 8,625 8,625 -50 5,007,100 43,233,465,000 2,010 319.740 8,625 T/J 91,700 8,600 B 264,600 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,660 4,890 4,700 4,800 140 14,257,300 68,359,574,000 4,563 1,959.184 4,810 J 140,500 4,800 T/B 800,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,350 6,400 6,300 6,325 -25 8,112,700 51,416,127,500 3,273 1,082.696 6,350 J 121,800 6,325 T/B 353,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,550 7,700 7,550 7,600 50 4,304,800 32,834,422,500 2,621 391.617 7,625 J 21,700 7,600 T/B 30,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,875 11,100 10,850 10,850 -25 1,839,200 20,126,135,000 1,892 434.000 10,925 J 100 10,850 T/B 22,700 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,650 21,750 21,200 21,250 -400 1,934,600 41,402,837,500 3,007 151.786 21,300 J 1,100 21,250 T/B 5,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,580 1,610 1,580 1,605 25 11,186,100 17,890,768,000 3,758 438.764 1,605 T/J 287,500 1,600 B 114,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,650 1,680 1,640 1,640 -10 23,853,300 39,419,197,500 3,739 15,995.318 1,650 J 7,700 1,640 T/B 1,858,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,320 2,330 2,250 2,260 -60 28,505,100 64,668,427,000 3,025 133.060 2,270 J 3,000 2,260 T/B 465,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 910 880 900 15 44,831,700 40,356,767,500 4,891 100.000 905 J 358,400 900 T/B 10,259,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,410 1,430 1,375 1,380 -30 54,837,800 76,388,512,000 8,365 460.000 1,385 J 1,509,700 1,380 T/B 277,600 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,870 2,890 2,840 2,840 -30 9,756,900 27,854,327,000 3,424 2,469.565 2,850 J 212,800 2,840 T/B 706,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,045 1,050 995 1,005 -40 36,783,500 37,284,012,500 5,345 188.910 1,005 T/J 271,700 1,000 B 590,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,325 7,375 7,225 7,275 -50 14,347,700 104,591,992,500 4,673 2,531.491 7,300 J 111,300 7,275 T/B 1,913,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,385 1,440 1,390 1,415 30 21,775,800 30,940,827,000 3,524 723.057 1,420 J 70,500 1,415 T/B 80,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,125 7,000 7,050 0 1,699,600 12,004,095,000 1,015 435.889 7,075 J 46,700 7,050 T/B 6,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,280 4,470 4,340 4,460 180 233,984,700 1,033,973,370,000 21,166 2,343.853 4,460 T/J 8,307,200 4,450 B 6,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,550 10,775 10,575 10,775 225 7,664,000 81,947,297,500 3,288 2,745.762 10,775 T/J 339,000 10,750 B 3,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,675 23,200 22,650 22,800 125 3,513,700 80,511,880,000 4,729 27,142.857 22,800 T/J 5,000 22,775 B 4,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,960 4,040 3,960 3,980 20 21,580,200 86,304,690,000 8,052 101,894.521 3,980 T/J 277,700 3,970 B 812,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,135 1,145 1,095 1,105 -30 20,198,800 22,548,552,500 3,309 284.023 1,110 J 41,700 1,105 T/B 127,400 Total 1,633,253,400 3,279,185,225,200 201,146 29,683,100 30,059,400 Jakarta, 10 February 2022 Trading Division