List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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------------ 2,170 2,270 2,170 2,230 60 127,682,400 285,096,339,000 15,048 202.727 2,240 J 719,000 2,230 T/B 989,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,845 1,900 1,810 1,890 45 126,046,500 234,689,703,000 15,716 1,246.126 1,890 T/J 1,168,800 1,885 B 1,325,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,670 1,680 1,610 1,615 -55 15,500,000 25,231,042,500 7,422 316.667 1,620 J 115,900 1,615 T/B 79,800 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 1,025 1,020 965 1,000 -25 69,145,100 68,347,739,500 11,703 391.037 1,000 T/J 744,800 990 B 50,900 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 386 388 366 370 -16 192,102,500 71,781,979,200 10,428 43.529 370 T/J 2,241,600 368 B 429,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,850 5,850 5,750 5,800 -50 6,525,600 37,752,827,500 3,323 26,415.266 5,825 J 59,000 5,800 T/B 390,700 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,850 1,855 1,750 1,775 -75 39,078,000 69,503,099,000 14,540 2,465.278 1,775 T/J 29,800 1,770 B 1,010,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 545 545 535 535 -10 14,732,500 7,902,480,500 1,830 268.528 540 J 1,535,900 535 T/B 1,807,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,080 3,070 2,960 2,980 -100 14,164,900 42,513,847,000 3,724 151.237 2,990 J 447,900 2,980 T/B 47,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,650 8,650 8,525 8,550 -100 3,905,100 33,560,955,000 2,834 316.960 8,575 J 1,800 8,550 T/B 93,400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,780 4,740 4,620 4,700 -80 23,357,000 109,141,385,000 5,643 1,918.367 4,700 T/J 1,625,300 4,690 B 910,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,350 6,350 6,250 6,350 0 4,262,800 26,908,775,000 1,956 1,086.975 6,350 T/J 218,900 6,325 B 24,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,700 7,675 7,500 7,575 -125 4,553,200 34,384,495,000 2,874 390.329 7,575 T/J 11,500 7,550 B 39,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,925 10,900 10,650 10,775 -150 4,753,500 51,303,820,000 2,121 431.000 10,800 J 5,000 10,775 T/B 61,200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 21,875 22,975 21,875 22,925 1,050 5,991,900 135,932,002,500 7,307 163.750 22,925 T/J 87,600 22,900 B 11,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,595 1,595 1,550 1,580 -15 22,606,100 35,470,986,000 5,767 431.930 1,580 T/J 240,000 1,575 B 23,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,635 1,640 1,575 1,600 -35 27,660,100 44,433,731,500 5,095 15,605.189 1,600 T/J 116,200 1,595 B 20,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,240 2,280 2,210 2,250 10 16,086,100 36,034,103,000 1,678 132.471 2,260 J 126,000 2,250 T/B 16,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 940 950 910 935 -5 65,462,500 60,782,896,500 6,402 103.889 940 J 1,423,800 935 T/B 4,117,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,375 1,410 1,365 1,405 30 81,282,700 113,299,412,000 7,456 468.333 1,405 T/J 2,098,100 1,400 B 1,380,600 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,880 2,950 2,850 2,910 30 44,303,800 128,902,716,000 6,105 2,530.435 2,910 T/J 3,117,100 2,900 B 2,028,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,005 995 970 975 -30 23,611,700 23,097,176,500 3,466 183.271 980 J 53,800 975 T/B 114,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,375 7,350 7,125 7,200 -175 9,875,500 70,951,772,500 3,842 2,505.394 7,200 T/J 104,700 7,175 B 140,600 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,385 1,410 1,360 1,395 10 19,043,900 26,441,540,500 3,263 712.837 1,395 T/J 4,500 1,390 B 146,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,050 6,900 6,925 -125 2,159,500 14,992,607,500 1,424 428.161 6,950 J 8,600 6,925 T/B 135,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,450 4,400 4,310 4,400 -50 104,903,700 457,303,229,000 14,420 2,312.321 4,400 T/J 12,584,500 4,390 B 12,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,025 9,775 9,325 9,400 -625 11,697,100 110,562,017,500 5,807 2,395.374 9,400 T/J 176,000 9,375 B 120,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,050 23,625 23,000 23,450 400 4,407,400 103,118,477,500 4,810 27,916.667 23,450 T/J 138,800 23,425 B 400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,900 3,910 3,850 3,850 -50 27,720,300 106,946,773,000 10,897 98,566.308 3,850 T/J 234,100 3,840 B 1,262,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,100 1,105 1,070 1,075 -25 14,348,200 15,506,223,500 3,462 276.312 1,075 T/J 3,647,400 1,070 B 776,100 Total 1,126,969,600 2,581,894,152,200 190,363 33,086,400 17,566,900 Jakarta, 14 February 2022 Trading Division