List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 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 2,350 2,240 2,320 90 140,574,200 321,853,416,000 15,727 210.909 2,330 J 2,678,700 2,320 T/B 4,459,800 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,180 2,230 2,170 2,200 20 140,926,300 309,655,653,000 18,214 1,450.518 2,200 T/J 5,831,600 2,190 B 1,878,900 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,725 1,750 1,720 1,730 5 15,184,800 26,361,051,000 5,063 339.216 1,735 J 112,500 1,730 T/B 270,800 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 965 980 940 965 0 51,267,900 49,080,774,500 4,492 377.351 965 T/J 2,400,300 960 B 66,800 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 350 368 350 360 10 296,920,700 106,640,234,000 9,047 42.353 362 J 1,669,600 360 T/B 20,845,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 6,000 6,000 5,875 6,000 0 9,878,700 58,629,307,500 4,250 27,326.137 6,000 T/J 1,226,400 5,975 B 7,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,080 2,170 2,090 2,120 40 75,606,300 161,490,060,000 12,050 2,944.444 2,120 T/J 75,200 2,110 B 70,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 570 580 570 580 10 32,597,600 18,754,187,500 1,621 291.115 580 T/J 5,117,200 575 B 13,624,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,860 2,920 2,860 2,880 20 29,196,400 84,348,021,000 7,103 146.162 2,890 J 304,900 2,880 T/B 443,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,525 8,725 8,475 8,700 175 7,812,000 67,420,250,000 3,662 322.521 8,700 T/J 193,700 8,625 B 8,400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 4,960 4,990 4,920 4,940 -20 13,284,400 65,838,087,000 3,940 2,016.327 4,950 J 42,800 4,940 T/B 21,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,400 6,425 6,300 6,400 0 6,864,000 43,591,685,000 2,498 1,095.534 6,400 T/J 953,800 6,375 B 7,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,850 8,275 7,800 8,250 400 20,460,400 165,953,025,000 8,914 425.111 8,250 T/J 223,900 8,225 B 17,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 11,150 11,125 10,950 11,000 -150 2,386,500 26,304,857,500 1,804 440.000 11,000 T/J 10,100 10,975 B 30,500 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 23,200 24,100 23,425 23,975 775 4,480,000 106,714,845,000 4,805 171.250 23,975 T/J 37,300 23,950 B 5,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,635 1,655 1,615 1,625 -10 23,195,900 37,841,404,500 6,502 444.232 1,630 J 301,800 1,625 T/B 153,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,620 1,650 1,610 1,650 30 44,613,000 72,768,631,500 5,189 16,092.851 1,650 T/J 255,800 1,640 B 400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,190 2,230 2,190 2,210 20 20,831,600 45,988,382,000 1,574 130.116 2,210 T/J 2,900 2,200 B 1,186,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 895 910 890 900 5 14,577,400 13,093,206,500 2,273 100.000 905 J 71,400 900 T/B 553,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,405 1,415 1,390 1,405 0 60,537,800 84,849,700,000 6,529 468.333 1,410 J 936,800 1,405 T/B 3,171,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 2,940 3,030 2,960 3,010 70 70,217,300 210,832,940,000 7,976 2,617.391 3,010 T/J 14,145,600 3,000 B 290,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,015 1,015 975 985 -30 44,214,000 43,646,286,500 5,615 185.150 990 J 236,200 985 T/B 260,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,250 7,250 7,050 7,200 -50 14,600,400 104,221,677,500 5,393 2,505.394 7,200 T/J 1,900 7,175 B 153,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,455 1,485 1,460 1,470 15 22,718,100 33,469,448,500 3,284 751.161 1,475 J 10,600 1,470 T/B 73,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,400 7,025 7,350 300 9,544,500 69,445,790,000 4,305 454.438 7,350 T/J 52,800 7,325 B 32,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,300 4,370 4,270 4,350 50 110,562,400 477,750,318,000 10,141 2,286.045 4,350 T/J 9,715,400 4,340 B 266,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,275 9,400 9,250 9,300 25 3,329,800 31,024,177,500 1,944 2,369.892 9,300 T/J 30,700 9,275 B 49,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 23,475 24,000 23,200 24,000 525 4,131,000 97,782,552,500 4,469 28,571.429 24,000 T/J 181,300 23,975 B 1,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,810 3,860 3,800 3,820 10 21,559,300 82,352,701,000 7,716 97,798.259 3,820 T/J 98,000 3,810 B 344,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,105 1,115 1,065 1,080 -25 24,630,800 26,672,323,000 4,810 277.597 1,085 J 32,800 1,080 T/B 38,700 Total 1,336,703,500 3,044,374,993,000 180,910 46,952,000 48,336,500 Jakarta, 23 February 2022 Trading Division