List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 04 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------------ 2,610 3,050 2,680 3,040 430 408,953,900 1,182,975,238,000 50,339 276.364 3,040 T/J 2,216,000 3,030 B 3,288,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,290 2,460 2,340 2,450 160 320,796,500 772,698,404,000 41,959 1,615.349 2,450 T/J 10,778,200 2,440 B 5,213,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,775 1,795 1,735 1,740 -35 18,904,900 33,258,614,500 9,102 341.176 1,745 J 337,500 1,740 T/B 358,000 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 905 910 895 905 0 29,182,100 26,389,002,000 4,261 353.889 910 J 480,200 905 T/B 155,700 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 340 342 322 324 -16 340,913,900 111,399,164,800 12,600 38.118 326 J 3,348,400 324 T/B 7,208,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,700 5,800 5,675 5,700 0 6,784,300 38,816,620,000 4,657 25,959.831 5,725 J 62,400 5,700 T/B 104,400 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,190 2,340 2,190 2,240 50 108,754,600 245,509,109,000 15,668 3,111.111 2,240 T/J 362,400 2,230 B 900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 550 560 550 555 5 47,419,200 26,345,790,000 2,385 278.567 555 T/J 587,500 550 B 3,400,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,770 2,820 2,710 2,740 -30 14,606,900 40,236,646,000 4,826 139.057 2,740 T/J 1,628,100 2,730 B 107,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,925 7,950 7,750 7,825 -100 24,282,500 190,165,070,000 13,534 290.083 7,850 J 1,018,800 7,825 T/B 16,700 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,250 5,475 5,275 5,400 150 40,926,200 220,231,967,500 8,058 2,204.082 5,400 T/J 2,385,400 5,375 B 233,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,200 6,200 6,050 6,075 -125 14,789,200 90,157,117,500 8,509 1,039.901 6,075 T/J 43,400 6,050 B 1,548,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,750 7,800 7,525 7,675 -75 13,123,700 99,992,797,500 7,423 395.482 7,700 J 58,500 7,675 T/B 449,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,200 10,275 10,000 10,200 0 13,771,300 139,676,800,000 4,493 408.000 10,200 T/J 484,000 10,175 B 245,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 28,125 29,400 28,500 29,225 1,100 12,324,500 357,375,517,500 12,237 208.750 29,250 J 18,100 29,225 T/B 600,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,600 1,610 1,570 1,575 -25 29,040,900 45,875,458,000 7,794 430.563 1,580 J 253,800 1,575 T/B 236,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,600 1,640 1,590 1,640 40 42,707,800 69,209,329,000 6,146 15,995.318 1,640 T/J 2,895,700 1,630 B 900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,170 2,190 2,150 2,170 0 22,053,800 47,819,454,000 1,490 127.761 2,170 T/J 96,600 2,160 B 192,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 880 845 865 5 25,921,300 22,289,700,000 3,249 96.111 865 T/J 69,400 860 B 1,481,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,475 1,575 1,475 1,565 90 272,548,500 417,836,244,000 28,543 521.667 1,570 J 5,088,300 1,565 T/B 838,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,250 3,550 3,300 3,540 290 99,834,700 342,033,696,000 17,993 3,078.261 3,550 J 976,600 3,540 T/B 77,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 940 940 910 915 -25 29,998,800 27,580,920,000 4,014 171.992 920 J 380,200 915 T/B 569,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,725 6,825 6,600 6,625 -100 19,160,700 127,714,482,500 8,227 2,305.310 6,650 J 10,500 6,625 T/B 751,300 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,590 1,690 1,615 1,680 90 124,707,000 207,356,521,000 14,465 858.470 1,680 T/J 1,942,100 1,675 B 244,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,125 6,900 6,975 -75 5,481,700 38,126,477,500 3,874 431.252 7,000 J 175,500 6,975 T/B 161,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,290 4,440 4,300 4,400 110 155,369,100 679,830,435,000 14,867 2,312.321 4,400 T/J 440,400 4,390 B 1,585,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,075 9,150 8,950 8,950 -125 3,397,000 30,669,547,500 1,441 2,280.702 8,975 J 21,300 8,950 T/B 212,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,525 27,125 25,750 27,075 1,550 12,956,600 347,795,202,500 10,978 32,232.143 27,075 T/J 162,000 27,050 B 7,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,660 3,670 3,520 3,520 -140 42,359,200 151,500,441,000 15,654 90,117.768 3,530 J 2,100 3,520 T/B 1,536,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,000 1,010 960 970 -30 57,575,000 56,223,955,000 7,563 249.323 975 J 106,300 970 T/B 137,600 Total 2,358,645,800 6,187,089,721,300 346,349 36,429,700 30,964,900 Jakarta, 04 March 2022 Trading Division