List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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------------ 2,240 2,260 2,200 2,220 -20 86,719,000 192,680,016,000 8,981 201.818 2,230 J 382,800 2,220 T/B 10,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,090 2,190 2,100 2,170 80 210,845,000 454,647,852,000 30,573 1,430.738 2,170 T/J 5,583,100 2,160 B 1,188,600 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,700 1,775 1,700 1,755 55 47,584,200 82,908,654,500 14,822 344.118 1,755 T/J 348,800 1,750 B 202,500 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 985 990 960 975 -10 34,588,300 33,708,836,500 3,716 381.261 975 T/J 25,500 970 B 643,200 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 374 382 362 362 -12 186,382,700 68,785,176,200 11,554 42.588 362 T/J 544,100 360 B 9,735,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,825 5,850 5,750 5,750 -75 7,204,900 41,655,910,000 3,873 26,187.548 5,775 J 3,700 5,750 T/B 1,565,100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,915 2,080 1,925 2,070 155 158,542,900 320,343,558,000 22,559 2,875.000 2,070 T/J 5,549,500 2,060 B 112,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 575 585 570 585 10 52,783,500 30,556,719,000 2,629 293.625 585 T/J 2,852,100 580 B 187,900 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,950 2,980 2,880 2,880 -70 22,300,400 65,062,451,000 7,462 146.162 2,890 J 69,400 2,880 T/B 616,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,525 8,575 8,500 8,500 -25 7,714,500 65,824,570,000 1,999 315.107 8,525 J 1,800 8,500 T/B 266,500 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,900 4,960 4,850 4,900 0 13,032,100 63,722,025,000 5,154 2,000.000 4,900 T/J 2,657,400 4,890 B 62,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,375 6,375 6,275 6,275 -100 8,706,200 54,841,037,500 4,508 1,074.137 6,300 J 15,600 6,275 T/B 648,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,925 7,975 7,725 7,875 -50 5,520,600 43,171,145,000 3,385 405.788 7,875 T/J 340,300 7,825 B 11,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,925 11,200 10,900 11,200 275 2,829,200 31,386,770,000 2,753 448.000 11,200 T/J 146,100 11,150 B 136,200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 23,100 23,450 23,075 23,150 50 1,498,600 34,776,915,000 2,760 165.357 23,175 J 3,600 23,150 T/B 11,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,600 1,625 1,580 1,580 -20 18,333,700 29,314,246,000 6,532 431.930 1,585 J 396,000 1,580 T/B 302,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,600 1,625 1,585 1,590 -10 32,018,300 51,070,233,000 4,182 15,507.656 1,595 J 201,400 1,590 T/B 334,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,230 2,260 2,200 2,200 -30 27,412,200 60,904,193,000 3,250 129.527 2,220 J 1,000 2,200 T/B 52,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 935 945 900 920 -15 41,585,200 38,136,828,000 6,928 102.222 920 T/J 1,421,300 915 B 39,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,460 1,465 1,435 1,450 -10 42,220,800 61,074,992,500 5,824 483.333 1,450 T/J 2,363,200 1,445 B 1,534,200 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,930 2,980 2,920 2,940 10 39,800,200 117,648,118,000 5,743 2,556.522 2,940 T/J 309,300 2,930 B 1,287,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,025 1,060 1,020 1,025 0 27,032,500 28,044,228,000 2,948 192.669 1,030 J 87,600 1,025 T/B 27,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,350 7,400 7,250 7,275 -75 6,869,700 50,150,557,500 3,670 2,531.491 7,300 J 73,500 7,275 T/B 11,600 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,440 1,485 1,450 1,480 40 53,132,000 77,896,743,000 6,553 756.271 1,480 T/J 111,100 1,475 B 118,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,225 7,300 7,100 7,150 -75 1,902,600 13,639,845,000 1,509 442.072 7,150 T/J 146,800 7,125 B 40,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,400 4,420 4,340 4,370 -30 58,883,000 257,811,657,000 11,451 2,296.555 4,370 T/J 103,900 4,360 B 659,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,500 9,500 9,350 9,400 -100 3,221,300 30,314,390,000 2,193 2,395.374 9,400 T/J 50,600 9,375 B 3,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,925 24,050 23,400 23,500 -425 2,536,000 59,801,072,500 4,147 27,976.190 23,600 J 100 23,500 T/B 16,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,850 3,900 3,850 3,850 0 12,790,900 49,500,248,000 5,789 98,566.308 3,860 J 85,900 3,850 T/B 1,781,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,135 1,170 1,120 1,130 -5 26,632,200 30,464,411,000 4,134 290.449 1,130 T/J 359,100 1,125 B 252,600 Total 1,240,622,700 2,539,843,398,200 201,581 24,234,600 21,860,800 Jakarta, 21 February 2022 Trading Division