List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 18 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------------ 2,220 2,280 2,190 2,240 20 84,280,000 189,711,733,000 8,990 203.636 2,250 J 477,000 2,240 T/B 282,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,945 2,140 1,955 2,090 145 412,835,800 845,711,698,000 50,505 1,377.992 2,090 T/J 1,782,700 2,080 B 1,292,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,640 1,715 1,635 1,700 60 33,412,400 56,496,365,500 11,178 333.333 1,700 T/J 753,500 1,695 B 626,300 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 1,010 1,005 985 985 -25 45,426,300 45,077,515,000 5,062 385.172 990 J 191,000 985 T/B 179,700 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 378 380 374 374 -4 121,103,500 45,581,203,600 6,348 44.000 376 J 163,500 374 T/B 12,904,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,775 5,850 5,750 5,825 50 5,351,500 31,060,367,500 3,494 26,529.125 5,825 T/J 99,000 5,800 B 741,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,815 1,920 1,785 1,915 100 74,962,500 139,643,693,000 18,511 2,659.722 1,915 T/J 1,104,400 1,910 B 6,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 565 580 565 575 10 36,737,000 21,066,706,500 3,240 288.605 575 T/J 298,600 570 B 2,940,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,920 2,980 2,920 2,950 30 8,214,100 24,261,226,000 3,264 149.715 2,960 J 35,100 2,950 T/B 41,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,525 8,650 8,525 8,525 0 9,210,400 78,921,920,000 3,813 316.033 8,550 J 500 8,525 T/B 104,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,750 4,950 4,760 4,900 150 26,650,300 129,824,097,000 7,476 2,000.000 4,910 J 205,100 4,900 T/B 551,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,375 6,400 6,350 6,375 0 6,763,400 43,111,270,000 3,776 1,091.255 6,400 J 349,900 6,375 T/B 908,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,650 8,025 7,600 7,925 275 8,735,300 68,641,052,500 5,051 408.364 7,925 T/J 551,400 7,900 B 132,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 11,125 11,150 10,925 10,925 -200 1,935,500 21,247,947,500 2,653 437.000 10,950 J 400 10,925 T/B 128,300 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 22,975 23,175 22,600 23,100 125 1,670,700 38,476,307,500 2,564 165.000 23,100 T/J 90,200 23,075 B 900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,570 1,610 1,570 1,600 30 21,576,500 34,439,430,000 6,230 437.397 1,605 J 460,700 1,600 T/B 143,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,600 1,620 1,600 1,600 0 26,231,800 42,237,583,500 4,377 15,605.189 1,605 J 29,000 1,600 T/B 403,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,250 2,270 2,220 2,230 -20 20,873,000 46,729,127,000 2,786 131.294 2,240 J 18,700 2,230 T/B 42,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 955 955 935 935 -20 22,959,600 21,579,311,000 3,913 103.889 935 T/J 842,400 930 B 1,588,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,440 1,480 1,425 1,460 20 79,218,200 115,849,147,000 8,430 486.667 1,465 J 473,400 1,460 T/B 491,900 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,900 2,940 2,880 2,930 30 21,449,300 62,583,747,000 3,956 2,547.826 2,930 T/J 283,400 2,920 B 468,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,025 1,040 1,020 1,025 0 20,757,800 21,373,764,000 2,571 192.669 1,030 J 257,100 1,025 T/B 664,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,325 7,450 7,275 7,350 25 7,944,800 58,429,335,000 4,221 2,557.589 7,350 T/J 32,100 7,325 B 110,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,370 1,460 1,375 1,440 70 74,765,500 107,035,482,000 11,268 735.831 1,440 T/J 331,100 1,435 B 390,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,000 7,425 6,975 7,225 225 5,419,900 39,158,980,000 3,163 446.709 7,225 T/J 95,100 7,200 B 125,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,410 4,440 4,370 4,400 -10 71,111,300 313,764,250,000 7,887 2,312.321 4,410 J 59,300 4,400 T/B 2,450,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,450 9,500 9,300 9,500 50 2,873,800 27,046,302,500 2,057 2,420.857 9,500 T/J 28,700 9,475 B 13,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,725 24,075 23,650 23,925 200 3,243,900 77,740,570,000 4,326 28,482.143 23,925 T/J 600 23,900 B 400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,830 3,900 3,840 3,850 20 27,431,100 106,119,538,000 7,838 98,566.308 3,850 T/J 137,600 3,840 B 653,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,130 1,145 1,120 1,135 5 10,051,200 11,401,878,500 1,877 291.734 1,135 T/J 133,700 1,130 B 887,000 Total 1,293,196,400 2,864,321,548,100 210,825 9,285,200 29,275,200 Jakarta, 18 February 2022 Trading Division