List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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------------ 2,290 2,300 2,240 2,240 -50 70,237,000 159,002,523,000 9,467 203.636 2,250 J 219,600 2,240 T/B 446,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,880 1,895 1,870 1,880 0 48,783,800 91,737,830,500 10,427 1,239.533 1,885 J 1,718,000 1,880 T/B 617,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,650 1,680 1,640 1,655 5 18,081,500 30,001,257,000 5,600 324.510 1,655 T/J 66,700 1,650 B 559,000 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 1,000 1,050 1,010 1,015 15 64,994,700 66,836,049,500 7,380 396.903 1,015 T/J 134,000 1,010 B 1,136,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 376 390 378 382 6 192,043,400 73,806,686,200 9,498 44.941 384 J 54,800 382 T/B 2,981,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,850 5,900 5,800 5,800 -50 5,431,700 31,645,232,500 3,149 26,415.266 5,850 J 46,400 5,800 T/B 450,700 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,765 1,795 1,740 1,755 -10 48,754,200 85,796,398,000 7,939 2,437.500 1,760 J 60,700 1,755 T/B 321,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 540 560 540 555 15 88,466,500 48,935,991,500 3,825 278.567 555 T/J 3,051,000 550 B 8,559,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,980 3,010 2,950 2,980 0 9,880,500 29,303,423,000 2,800 151.237 2,990 J 91,400 2,980 T/B 6,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,550 8,600 8,475 8,500 -50 7,178,700 61,333,247,500 2,833 315.107 8,525 J 1,100 8,500 T/B 1,605,400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,670 4,760 4,660 4,730 60 14,108,700 66,572,018,000 3,203 1,930.612 4,740 J 93,400 4,730 T/B 90,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,375 6,375 6,300 6,300 -75 6,400,300 40,478,125,000 2,953 1,078.416 6,325 J 14,300 6,300 T/B 862,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,600 7,800 7,625 7,750 150 6,088,900 47,156,525,000 3,678 399.347 7,750 T/J 76,200 7,725 B 103,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,875 11,050 10,825 10,975 100 2,358,300 25,874,235,000 3,312 439.000 10,975 T/J 200,700 10,950 B 162,200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 23,375 23,725 23,200 23,475 100 3,412,500 80,034,307,500 4,723 167.679 23,475 T/J 548,700 23,450 B 9,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,575 1,580 1,570 1,575 0 16,095,800 25,361,125,500 3,372 430.563 1,575 T/J 112,200 1,570 B 885,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,640 1,640 1,615 1,620 -20 17,463,200 28,380,782,000 3,029 15,800.254 1,625 J 143,200 1,620 T/B 170,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,270 2,290 2,250 2,260 -10 14,820,800 33,685,054,000 1,978 133.060 2,270 J 800 2,260 T/B 20,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 940 980 950 955 15 41,322,300 39,772,881,500 6,897 106.111 955 T/J 202,400 950 B 255,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,420 1,460 1,420 1,450 30 85,700,300 124,033,629,000 10,249 483.333 1,450 T/J 807,200 1,445 B 511,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,910 2,920 2,890 2,900 -10 18,397,500 53,457,618,000 3,161 2,521.739 2,900 T/J 1,534,500 2,890 B 1,700,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 980 1,035 995 1,020 40 38,269,500 38,959,876,000 5,199 191.729 1,025 J 154,900 1,020 T/B 1,231,900 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,275 7,550 7,300 7,400 125 15,855,400 118,143,885,000 7,336 2,574.988 7,425 J 5,900 7,400 T/B 717,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,375 1,385 1,370 1,375 0 17,076,300 23,504,337,500 2,824 702.617 1,380 J 10,500 1,375 T/B 370,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,975 7,125 7,000 7,100 125 2,244,500 15,903,687,500 1,712 438.981 7,100 T/J 108,800 7,075 B 18,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,410 4,460 4,380 4,400 -10 90,121,200 397,918,198,000 8,785 2,312.321 4,410 J 400 4,400 T/B 23,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,725 10,000 9,750 9,800 75 3,601,000 35,499,635,000 1,989 2,497.305 9,825 J 3,100 9,800 T/B 296,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 24,175 24,225 23,800 23,800 -375 3,245,700 77,725,492,500 4,711 28,333.333 23,950 J 5,000 23,800 T/B 8,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,870 3,920 3,870 3,870 0 22,715,500 88,340,544,000 7,141 99,078.341 3,880 J 265,000 3,870 T/B 302,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,095 1,145 1,105 1,125 30 25,528,300 28,824,705,000 4,358 289.164 1,130 J 82,700 1,125 T/B 608,000 Total 998,678,000 2,068,025,299,700 153,528 9,813,600 25,032,200 Jakarta, 16 February 2022 Trading Division