List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 01 March 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------------ 2,450 2,720 2,500 2,580 130 357,287,400 935,518,731,000 38,446 234.545 2,590 J 190,200 2,580 T/B 515,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,220 2,300 2,230 2,260 40 137,694,700 311,194,909,000 19,319 1,490.077 2,260 T/J 1,129,000 2,250 B 563,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,665 1,820 1,665 1,795 130 96,680,900 171,119,779,000 22,414 351.961 1,800 J 1,177,700 1,795 T/B 1,098,900 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 890 915 890 905 15 45,336,200 41,063,794,000 5,174 353.889 910 J 104,600 905 T/B 1,747,700 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 338 376 342 358 20 546,530,600 197,204,649,000 27,310 42.118 358 T/J 3,392,400 356 B 10,830,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,800 5,850 5,650 5,725 -75 15,520,700 88,899,537,500 7,714 26,073.689 5,750 J 45,100 5,725 T/B 50,600 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,070 2,230 2,080 2,210 140 95,430,200 207,352,042,000 15,398 3,069.444 2,220 J 185,700 2,210 T/B 57,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 555 570 555 555 0 35,721,700 20,033,837,000 2,526 278.567 560 J 496,700 555 T/B 4,090,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,860 2,930 2,860 2,880 20 22,596,900 65,454,035,000 5,614 146.162 2,880 T/J 900,200 2,870 B 894,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 8,500 8,525 8,150 8,250 -250 21,470,900 179,127,600,000 11,550 305.839 8,250 T/J 1,510,700 8,225 B 293,900 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,400 5,575 5,200 5,250 -150 35,131,100 188,516,055,000 11,389 2,142.857 5,250 T/J 467,000 5,225 B 123,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,200 6,275 6,175 6,175 -25 15,672,200 97,535,135,000 8,409 1,057.019 6,200 J 80,100 6,175 T/B 1,505,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,075 8,200 7,825 7,850 -225 9,460,600 75,088,495,000 6,231 404.499 7,875 J 11,100 7,850 T/B 109,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,950 11,400 10,500 10,525 -425 8,870,100 96,010,550,000 7,373 421.000 10,550 J 2,000 10,525 T/B 150,600 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 26,675 28,450 27,350 27,650 975 8,939,000 250,261,400,000 11,557 197.500 27,650 T/J 80,500 27,625 B 14,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,570 1,595 1,570 1,575 5 21,846,600 34,484,874,000 6,120 430.563 1,580 J 29,900 1,575 T/B 481,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,645 1,635 1,575 1,580 -65 73,898,600 118,449,919,000 13,297 15,410.124 1,585 J 132,200 1,580 T/B 393,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,220 2,230 2,170 2,180 -40 21,541,300 47,222,505,000 1,804 128.350 2,190 J 10,200 2,180 T/B 80,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 870 890 865 880 10 13,942,900 12,280,185,000 2,477 97.778 885 J 147,500 880 T/B 66,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,440 1,480 1,450 1,475 35 111,751,100 164,151,509,500 12,727 491.667 1,480 J 4,283,500 1,475 T/B 7,398,800 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,140 3,280 3,170 3,190 50 61,140,500 197,116,665,000 11,561 2,773.913 3,200 J 282,900 3,190 T/B 90,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 955 975 945 950 -5 17,965,100 17,252,680,500 3,622 178.571 955 J 20,300 950 T/B 1,158,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 7,200 7,375 7,025 7,100 -100 19,507,300 140,667,650,000 8,152 2,470.596 7,125 J 60,400 7,100 T/B 57,600 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,590 1,620 1,570 1,590 0 42,725,800 68,067,284,500 6,465 812.481 1,595 J 104,000 1,590 T/B 114,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,475 7,550 7,250 7,275 -200 3,545,700 26,112,485,000 2,901 449.801 7,300 J 200 7,275 T/B 67,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,340 4,650 4,350 4,350 10 206,416,900 920,091,488,000 23,714 2,286.045 4,360 J 30,200 4,350 T/B 11,032,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,025 9,350 9,050 9,300 275 4,318,300 39,822,365,000 2,699 2,369.892 9,300 T/J 533,700 9,275 B 68,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 24,900 25,150 24,650 24,850 -50 6,689,700 166,458,157,500 8,454 29,583.333 24,850 T/J 16,600 24,825 B 4,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,680 3,730 3,670 3,680 0 21,312,400 78,780,936,000 9,231 94,214.030 3,690 J 26,500 3,680 T/B 169,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,010 1,035 1,010 1,010 0 29,575,800 30,199,732,000 4,344 259.605 1,015 J 605,400 1,010 T/B 1,673,200 Total 2,108,521,200 4,985,538,984,500 317,992 16,056,500 44,902,600 Jakarta, 01 March 2022 Trading Division