List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 25 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------------ 2,480 2,590 2,450 2,450 -30 218,034,600 543,275,434,000 28,233 222.727 2,460 J 259,900 2,450 T/B 972,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,220 2,270 2,200 2,220 0 189,907,800 424,479,775,000 24,285 1,463.704 2,230 J 381,000 2,220 T/B 6,135,000 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,615 1,680 1,580 1,665 50 21,172,100 34,981,214,500 7,503 326.471 1,665 T/J 126,100 1,660 B 318,500 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 930 970 890 890 -40 109,100,900 99,988,451,500 10,470 348.023 910 J 54,800 890 T/B 4,770,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 336 346 334 338 2 238,797,600 81,267,049,000 10,259 39.765 340 J 491,700 338 T/B 1,842,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,825 5,975 5,800 5,800 -25 13,852,700 80,855,002,500 3,558 26,415.266 5,825 J 34,400 5,800 T/B 135,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,070 2,180 2,030 2,070 0 83,857,500 177,412,379,000 14,012 2,875.000 2,080 J 375,400 2,070 T/B 116,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 560 570 555 555 -5 14,299,700 8,024,706,000 1,392 278.567 560 J 30,600 555 T/B 2,240,900 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,770 2,900 2,780 2,860 90 39,163,600 111,730,253,000 6,388 145.147 2,880 J 105,100 2,860 T/B 170,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,525 8,650 8,475 8,500 -25 10,382,300 88,436,047,500 4,266 315.107 8,525 J 23,500 8,500 T/B 4,364,400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,100 5,450 5,175 5,400 300 58,909,100 315,139,085,000 14,521 2,204.082 5,400 T/J 840,200 5,375 B 34,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,325 6,350 6,200 6,200 -125 24,140,700 150,431,877,500 8,877 1,061.299 6,225 J 26,200 6,200 T/B 814,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,975 8,175 7,950 8,075 100 11,455,900 92,695,817,500 4,760 416.093 8,100 J 123,300 8,075 T/B 78,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,475 11,175 10,500 10,950 475 7,715,500 83,933,620,000 4,346 438.000 10,975 J 200 10,950 T/B 400 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 26,975 27,700 26,650 26,675 -300 8,341,200 225,983,485,000 9,917 190.536 26,700 J 100 26,675 T/B 5,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,580 1,590 1,570 1,570 -10 24,324,200 38,364,584,000 5,315 429.196 1,575 J 12,400 1,570 T/B 559,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,630 1,645 1,520 1,645 15 116,915,300 187,336,930,500 10,931 16,044.085 1,645 T/J 2,889,800 1,640 B 82,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,190 2,220 2,170 2,220 30 18,595,900 41,069,727,000 1,207 130.705 2,220 T/J 262,900 2,210 B 900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 870 885 870 870 0 12,911,800 11,318,688,500 2,010 96.667 875 J 58,600 870 T/B 1,785,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,440 1,465 1,425 1,440 0 103,152,700 148,795,961,500 11,336 480.000 1,440 T/J 1,227,800 1,435 B 1,121,800 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,170 3,240 3,130 3,140 -30 73,101,000 232,058,406,000 13,648 2,730.435 3,140 T/J 568,800 3,130 B 372,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 935 965 930 955 20 34,130,800 32,430,469,500 3,408 179.511 960 J 487,800 955 T/B 427,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,900 7,250 6,925 7,200 300 24,029,000 171,669,600,000 6,148 2,505.394 7,200 T/J 4,900 7,175 B 12,300 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,615 1,640 1,560 1,590 -25 85,315,200 135,862,600,000 13,290 812.481 1,595 J 13,600 1,590 T/B 163,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,225 7,500 7,200 7,475 250 5,868,100 43,462,115,000 2,921 462.166 7,475 T/J 56,400 7,450 B 48,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,240 4,350 4,240 4,340 100 208,757,000 902,967,011,000 14,876 2,280.789 4,340 T/J 6,410,700 4,330 B 27,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,925 9,225 8,975 9,025 100 4,192,300 38,238,062,500 2,123 2,299.814 9,050 J 2,800 9,025 T/B 136,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,200 25,750 24,600 24,900 -300 9,837,600 246,066,522,500 8,230 29,642.857 24,950 J 3,500 24,900 T/B 397,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,690 3,750 3,680 3,680 -10 39,737,700 147,036,458,000 10,389 94,214.030 3,690 J 141,900 3,680 T/B 479,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,015 1,040 1,005 1,010 -5 46,708,000 47,562,062,500 4,966 259.605 1,015 J 49,700 1,010 T/B 1,370,400 Total 1,856,707,800 4,942,873,395,500 263,585 15,064,100 28,983,400 Jakarta, 25 February 2022 Trading Division