List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 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------------ 2,160 2,200 2,110 2,170 10 102,593,600 222,320,969,000 8,901 197.273 2,180 J 429,800 2,170 T/B 2,282,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,880 1,900 1,830 1,845 -35 112,845,700 209,546,759,500 15,229 1,216.457 1,845 T/J 1,500,300 1,840 B 941,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,670 1,680 1,630 1,670 0 9,234,900 15,312,974,500 4,380 327.451 1,675 J 203,600 1,670 T/B 5,800 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 1,060 1,095 1,010 1,025 -35 117,851,900 123,642,953,000 14,709 400.813 1,025 T/J 563,400 1,020 B 111,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 388 396 380 386 -2 182,878,100 70,522,148,200 8,708 45.412 388 J 1,856,400 386 T/B 1,421,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,850 5,900 5,775 5,850 0 8,102,400 47,212,000,000 4,149 26,642.984 5,850 T/J 16,400 5,825 B 247,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,930 1,930 1,830 1,850 -80 46,334,400 86,297,531,500 16,379 2,569.444 1,855 J 76,300 1,850 T/B 741,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 550 550 540 545 -5 30,226,600 16,438,834,000 2,337 273.548 550 J 10,338,600 545 T/B 986,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,090 3,110 3,050 3,080 -10 5,340,100 16,453,199,000 2,231 156.312 3,090 J 34,400 3,080 T/B 41,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,625 8,675 8,550 8,650 25 6,545,700 56,441,705,000 2,638 320.667 8,650 T/J 279,400 8,625 B 3,000 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,800 4,850 4,730 4,780 -20 9,349,900 44,831,948,000 3,411 1,951.020 4,780 T/J 6,000 4,770 B 32,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,325 6,350 6,300 6,350 25 7,515,200 47,484,755,000 3,385 1,086.975 6,350 T/J 236,600 6,325 B 74,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,600 7,700 7,500 7,700 100 5,640,000 42,843,195,000 3,847 396.770 7,700 T/J 276,000 7,675 B 10,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,850 10,950 10,750 10,925 75 1,391,100 15,118,152,500 1,785 437.000 10,925 T/J 24,100 10,900 B 2,100 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,250 21,875 21,150 21,875 625 2,595,900 56,166,850,000 4,006 156.250 21,875 T/J 138,200 21,850 B 57,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,605 1,615 1,580 1,595 -10 12,837,600 20,421,809,000 3,977 436.031 1,595 T/J 513,200 1,590 B 109,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,640 1,655 1,615 1,635 -5 22,112,600 36,129,593,000 4,161 15,946.552 1,635 T/J 4,619,100 1,625 B 27,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,260 2,290 2,230 2,240 -20 18,341,100 41,343,357,000 1,991 131.882 2,250 J 5,400 2,240 T/B 150,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 900 945 905 940 40 74,156,700 69,193,237,500 8,850 104.444 945 J 1,038,900 940 T/B 10,066,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,380 1,390 1,370 1,375 -5 26,516,600 36,523,880,500 4,719 458.333 1,375 T/J 838,800 1,370 B 1,847,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,840 2,890 2,820 2,880 40 22,618,000 65,032,176,000 3,621 2,504.348 2,880 T/J 1,511,000 2,870 B 192,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,005 1,010 985 1,005 0 23,100,300 23,022,043,500 3,186 188.910 1,010 J 847,400 1,005 T/B 668,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,275 7,375 7,200 7,375 100 7,900,800 57,705,920,000 3,526 2,566.289 7,375 T/J 81,300 7,350 B 20,200 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,415 1,415 1,370 1,385 -30 22,643,900 31,394,567,000 3,675 707.727 1,390 J 48,000 1,385 T/B 1,889,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,075 7,000 7,050 0 1,870,600 13,139,675,000 838 435.889 7,050 T/J 63,700 7,025 B 138,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,460 4,550 4,410 4,450 -10 130,081,900 579,846,051,000 10,467 2,338.597 4,450 T/J 8,310,300 4,440 B 7,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,775 10,800 10,025 10,025 -750 17,930,500 184,607,637,500 5,918 2,554.641 10,025 T/J 2,370,900 0 B 0 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 22,800 23,050 22,600 23,050 250 2,952,200 67,562,872,500 4,231 27,440.476 23,050 T/J 2,100 23,000 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,980 3,960 3,880 3,900 -80 38,093,800 148,887,746,000 16,861 99,846.390 3,900 T/J 160,400 3,890 B 789,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,105 1,120 1,090 1,100 -5 13,721,100 15,146,929,500 2,205 282.738 1,105 J 700 1,100 T/B 1,048,900 Total 1,083,323,200 2,460,591,469,200 174,321 36,390,700 23,917,200 Jakarta, 11 February 2022 Trading Division