List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 07 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------------ 3,040 3,270 3,080 3,240 200 402,645,000 1,281,812,549,000 44,678 294.545 3,240 T/J 2,639,600 3,230 B 2,525,400 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,450 2,830 2,480 2,820 370 642,031,000 1,697,811,783,000 78,120 1,859.300 2,830 J 2,530,100 2,820 T/B 25,748,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,740 1,745 1,670 1,685 -55 23,814,700 40,212,214,000 9,769 330.392 1,690 J 45,100 1,685 T/B 159,000 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 905 905 845 845 -60 74,215,000 63,936,958,000 7,288 330.427 845 T/J 257,900 0 B 0 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 324 322 306 308 -16 261,328,000 81,425,181,600 11,081 36.235 310 J 636,700 308 T/B 4,137,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,700 5,775 5,500 5,500 -200 11,261,900 62,853,512,500 6,293 25,048.959 5,525 J 6,600 5,500 T/B 401,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,240 2,280 2,170 2,180 -60 62,145,800 137,921,174,000 14,726 3,027.778 2,180 T/J 280,100 2,170 B 188,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 555 555 520 530 -25 77,452,100 41,199,215,000 5,493 266.019 535 J 348,900 530 T/B 109,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,740 2,740 2,600 2,640 -100 41,669,900 109,872,756,000 7,842 133.982 2,650 J 103,200 2,640 T/B 2,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,825 7,800 7,375 7,400 -425 25,237,400 190,349,150,000 15,290 274.328 7,425 J 14,700 7,400 T/B 324,000 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,400 6,125 5,500 6,100 700 80,288,100 467,731,062,500 20,600 2,489.796 6,100 T/J 647,200 6,075 B 150,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,075 6,050 5,725 5,725 -350 35,629,100 207,810,347,500 16,279 979.989 5,750 J 7,700 5,725 T/B 1,215,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,675 8,500 7,750 8,450 775 32,730,100 268,501,832,500 14,171 435.417 8,450 T/J 28,200 8,425 B 13,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,200 10,375 10,000 10,200 0 8,489,700 86,342,162,500 3,916 408.000 10,225 J 4,100 10,200 T/B 141,200 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 29,225 30,200 29,625 30,075 850 11,311,000 338,988,035,000 10,455 214.821 30,100 J 63,100 30,075 T/B 195,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,575 1,580 1,555 1,560 -15 22,328,600 34,879,149,500 6,982 426.463 1,565 J 134,600 1,560 T/B 8,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,640 1,640 1,585 1,605 -35 40,066,800 64,008,171,000 5,789 15,653.955 1,605 T/J 253,200 1,600 B 12,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,170 2,190 2,130 2,150 -20 15,664,900 33,776,187,000 996 126.584 2,160 J 29,100 2,150 T/B 1,325,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 865 870 840 855 -10 45,101,100 38,540,339,000 2,658 95.000 860 J 47,800 855 T/B 188,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,565 1,620 1,535 1,595 30 301,972,900 477,580,835,000 30,862 531.667 1,600 J 1,288,200 1,595 T/B 300,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,540 3,760 3,560 3,620 80 112,276,900 407,582,117,000 20,942 3,147.826 3,630 J 563,600 3,620 T/B 1,969,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 915 910 885 885 -30 28,473,800 25,404,079,500 4,397 166.353 890 J 83,000 885 T/B 1,181,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,625 6,575 6,300 6,300 -325 22,276,800 141,987,547,500 9,094 2,192.219 6,325 J 73,000 6,300 T/B 610,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,680 1,810 1,680 1,790 110 172,897,200 301,375,039,500 22,964 914.679 1,795 J 918,700 1,790 T/B 3,977,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,975 7,700 7,100 7,675 700 15,229,700 114,084,025,000 7,773 474.532 7,700 J 1,157,200 7,675 T/B 34,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,400 4,530 4,370 4,510 110 177,360,400 793,404,773,000 23,442 2,370.129 4,510 T/J 596,200 4,500 B 9,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,950 8,950 8,500 8,550 -400 5,073,600 44,019,867,500 1,967 2,178.771 8,575 J 600 8,550 T/B 77,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,075 27,650 27,100 27,350 275 8,488,000 232,721,252,500 8,304 32,559.524 27,350 T/J 20,400 27,325 B 900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,520 3,510 3,400 3,430 -90 41,980,800 144,151,727,000 15,448 87,813.620 3,440 J 266,600 3,430 T/B 256,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 970 965 930 930 -40 32,221,400 30,283,100,000 5,558 239.042 930 T/J 3,726,400 925 B 1,342,400 Total 2,831,661,700 7,960,566,143,100 433,177 16,771,800 46,608,800 Jakarta, 07 March 2022 Trading Division