List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 15 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------------ 2,230 2,300 2,210 2,290 60 137,023,900 310,128,746,000 15,466 208.182 2,300 J 3,500,800 2,290 T/B 76,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,890 1,910 1,865 1,880 -10 80,643,100 151,914,259,000 12,425 1,239.533 1,885 J 182,100 1,880 T/B 1,403,600 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,615 1,660 1,605 1,650 35 10,345,900 16,996,563,000 4,002 323.529 1,650 T/J 530,000 1,645 B 250,000 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 1,000 1,010 990 1,000 0 39,238,000 39,158,587,000 5,844 391.037 1,000 T/J 1,858,600 995 B 384,500 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 370 384 364 376 6 174,118,300 65,531,402,800 9,101 44.235 376 T/J 2,975,500 374 B 1,009,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,800 5,875 5,800 5,850 50 6,722,400 39,224,325,000 2,895 26,642.984 5,875 J 79,600 5,850 T/B 59,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,775 1,805 1,740 1,765 -10 43,504,700 76,699,853,500 11,229 2,451.389 1,765 T/J 421,300 1,760 B 45,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 535 545 535 540 5 9,910,700 5,350,953,500 1,989 271.038 540 T/J 275,800 535 B 5,161,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,980 3,030 2,970 2,980 0 6,084,200 18,188,867,000 2,269 151.237 2,990 J 121,500 2,980 T/B 105,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,550 8,625 8,350 8,550 0 11,049,400 94,048,470,000 4,562 316.960 8,550 T/J 84,500 8,525 B 3,200 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,700 4,720 4,650 4,670 -30 7,902,200 36,910,859,000 2,380 1,906.122 4,670 T/J 60,500 4,660 B 440,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,350 6,375 6,300 6,375 25 5,152,400 32,628,572,500 1,847 1,091.255 6,375 T/J 260,100 6,350 B 1,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,575 7,625 7,525 7,600 25 2,494,000 18,927,322,500 2,122 391.617 7,600 T/J 130,500 7,575 B 167,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,775 10,900 10,750 10,875 100 1,507,700 16,323,910,000 1,718 435.000 10,875 T/J 83,400 10,825 B 1,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 22,925 23,400 22,800 23,375 450 3,541,700 81,875,342,500 4,621 166.964 23,400 J 18,100 23,375 T/B 458,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,580 1,590 1,560 1,575 -5 14,710,100 23,158,428,000 4,200 430.563 1,575 T/J 285,200 1,570 B 242,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,600 1,655 1,595 1,640 40 31,125,900 50,741,079,500 5,156 15,995.318 1,640 T/J 263,700 1,630 B 3,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,250 2,290 2,250 2,270 20 17,488,300 39,748,891,000 1,763 133.649 2,280 J 31,400 2,270 T/B 189,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 935 945 935 940 5 18,918,200 17,773,897,000 2,654 104.444 945 J 2,484,900 940 T/B 2,939,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,405 1,425 1,405 1,420 15 55,750,700 79,127,209,500 6,701 473.333 1,420 T/J 809,100 1,415 B 1,456,600 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,910 2,920 2,890 2,910 0 34,432,700 100,019,819,000 4,087 2,530.435 2,910 T/J 2,308,800 2,900 B 1,273,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 975 995 975 980 5 17,781,300 17,478,277,000 2,401 184.211 985 J 96,500 980 T/B 963,400 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,200 7,300 7,175 7,275 75 5,814,500 42,133,072,500 2,726 2,531.491 7,275 T/J 292,400 7,250 B 71,500 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,395 1,405 1,375 1,375 -20 15,370,500 21,268,968,500 2,754 702.617 1,380 J 62,900 1,375 T/B 1,318,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,925 7,000 6,925 6,975 50 711,700 4,969,510,000 640 431.252 6,975 T/J 41,300 6,950 B 145,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,400 4,440 4,360 4,410 10 75,305,900 331,309,150,000 9,836 2,317.576 4,410 T/J 3,164,900 4,400 B 108,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,400 9,800 9,300 9,725 325 5,765,800 55,534,470,000 6,648 2,478.193 9,725 T/J 4,900 9,700 B 85,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,450 24,200 23,500 24,175 725 5,046,600 120,625,305,000 6,229 28,779.762 24,175 T/J 222,800 24,150 B 11,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,850 3,880 3,850 3,870 20 16,340,600 63,130,538,000 5,891 99,078.341 3,870 T/J 384,600 3,860 B 176,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,075 1,095 1,065 1,095 20 12,925,200 14,005,996,000 1,835 281.453 1,095 T/J 366,500 1,090 B 361,800 Total 866,726,600 1,984,932,644,300 145,991 21,402,200 18,913,600 Jakarta, 15 February 2022 Trading Division