List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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 2,260 2,180 2,230 10 91,334,200 202,209,329,000 9,069 202.727 2,230 T/J 831,500 2,220 B 48,900 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,170 2,200 2,100 2,180 10 215,581,800 466,030,012,000 25,871 1,437.331 2,180 T/J 4,983,300 2,170 B 592,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,755 1,755 1,705 1,725 -30 29,183,500 50,330,139,000 8,666 338.235 1,725 T/J 324,500 1,720 B 853,900 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 975 975 950 965 -10 38,470,200 37,013,754,500 3,644 377.351 965 T/J 1,303,000 960 B 10,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 362 362 346 350 -12 161,740,800 56,915,987,000 10,351 41.176 352 J 1,459,000 350 T/B 2,702,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,750 6,000 5,750 6,000 250 12,436,300 73,437,292,500 5,304 27,326.137 6,000 T/J 901,100 5,975 B 35,200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,070 2,160 2,050 2,080 10 104,364,700 219,950,372,000 18,995 2,888.889 2,090 J 37,100 2,080 T/B 18,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 585 580 565 570 -15 42,374,100 24,143,164,500 2,370 286.096 575 J 8,548,100 570 T/B 51,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,880 2,950 2,840 2,860 -20 25,197,800 72,428,038,000 7,127 145.147 2,860 T/J 220,300 2,850 B 201,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,500 8,525 8,400 8,525 25 7,311,200 61,869,665,000 3,773 316.033 8,525 T/J 49,800 8,500 B 700 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,900 5,000 4,840 4,960 60 22,200,300 109,384,805,000 5,456 2,024.490 4,960 T/J 152,200 4,950 B 151,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,275 6,400 6,275 6,400 125 7,470,200 47,420,742,500 3,756 1,095.534 6,400 T/J 395,100 6,350 B 3,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,875 7,875 7,700 7,850 -25 4,552,600 35,417,285,000 2,309 404.499 7,850 T/J 102,700 7,800 B 55,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 11,200 11,200 10,925 11,150 -50 3,632,000 40,092,585,000 2,646 446.000 11,150 T/J 45,800 11,075 B 100 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 23,150 23,425 22,875 23,200 50 2,174,400 50,338,770,000 2,626 165.714 23,225 J 2,500 23,200 T/B 408,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,580 1,645 1,575 1,635 55 32,124,200 51,894,205,000 7,002 446.966 1,640 J 750,800 1,635 T/B 1,601,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,590 1,650 1,585 1,620 30 51,416,700 83,338,903,000 6,151 15,800.254 1,620 T/J 190,500 1,615 B 8,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,200 2,210 2,160 2,190 -10 21,898,000 47,831,951,000 2,602 128.939 2,200 J 46,600 2,190 T/B 72,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 920 920 890 895 -25 39,848,900 35,936,082,500 4,965 99.444 895 T/J 2,633,100 890 B 3,843,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,450 1,450 1,400 1,405 -45 89,437,000 126,459,229,500 8,329 468.333 1,410 J 72,800 1,405 T/B 7,341,800 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,940 2,970 2,910 2,940 0 21,463,000 63,002,334,000 3,225 2,556.522 2,940 T/J 543,200 2,930 B 384,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,025 1,025 990 1,015 -10 23,646,700 23,767,162,500 2,660 190.789 1,015 T/J 712,500 1,010 B 292,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,275 7,300 7,100 7,250 -25 8,391,100 60,202,637,500 4,188 2,522.792 7,250 T/J 262,300 7,200 B 8,000 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,480 1,500 1,435 1,455 -25 38,960,000 57,011,197,000 6,086 743.496 1,460 J 138,100 1,455 T/B 620,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,150 7,150 7,000 7,050 -100 2,146,200 15,103,190,000 1,521 435.889 7,050 T/J 3,200 7,025 B 195,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,370 4,360 4,250 4,300 -70 106,985,800 458,449,367,000 16,233 2,259.768 4,300 T/J 6,791,700 4,290 B 185,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,400 9,400 9,125 9,275 -125 4,279,100 39,491,875,000 2,098 2,363.521 9,300 J 12,200 9,250 B 75,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,500 23,650 22,900 23,475 -25 4,244,100 98,315,292,500 6,212 27,946.429 23,475 T/J 53,600 23,300 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,850 3,870 3,800 3,810 -40 28,240,100 107,665,011,000 11,029 97,542.243 3,810 T/J 6,280,200 3,800 B 5,944,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,130 1,125 1,095 1,105 -25 16,859,000 18,684,188,500 2,952 284.023 1,110 J 71,900 1,105 T/B 353,200 Total 1,257,964,000 2,834,134,567,000 197,216 37,918,700 26,061,000 Jakarta, 22 February 2022 Trading Division