List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 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------------ 3,240 3,210 3,040 3,120 -120 257,703,500 800,562,405,000 37,361 283.636 3,120 T/J 5,851,900 3,110 B 23,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,820 3,170 2,830 2,840 20 1,404,951,500 4,177,783,014,000 154,179 1,872.486 2,850 J 496,800 2,840 T/B 50,658,000 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,685 1,715 1,640 1,650 -35 19,302,300 32,450,914,500 9,242 323.529 1,655 J 330,900 1,650 T/B 182,100 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 845 860 825 825 -20 58,529,500 49,121,360,000 6,761 322.606 830 J 54,800 825 T/B 4,017,900 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 308 310 288 288 -20 606,578,200 179,052,919,200 19,712 33.882 290 J 525,300 288 T/B 164,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,500 5,575 5,350 5,400 -100 11,806,800 64,242,645,000 5,928 24,593.524 5,450 J 13,000 5,400 T/B 373,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,180 2,250 2,030 2,030 -150 81,511,300 171,723,167,000 15,759 2,819.444 2,030 T/J 2,763,000 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 530 540 525 525 -5 24,134,900 12,814,318,000 3,266 263.509 530 J 351,900 525 T/B 2,280,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,640 2,730 2,530 2,590 -50 36,394,400 95,403,231,000 8,803 131.444 2,590 T/J 1,143,400 2,580 B 24,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,400 7,600 7,400 7,600 200 21,825,800 164,223,780,000 10,041 281.742 7,600 T/J 53,700 7,575 B 16,000 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,100 7,050 6,300 6,400 300 186,528,000 1,228,231,595,000 41,093 2,612.245 6,400 T/J 1,152,700 6,375 B 884,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 5,725 6,000 5,725 5,925 200 20,442,800 121,414,872,500 8,295 1,014.225 5,950 J 256,800 5,925 T/B 388,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,450 8,750 8,025 8,025 -425 20,550,300 170,487,745,000 12,583 413.517 8,050 J 57,800 8,025 T/B 280,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,200 10,225 10,000 10,000 -200 5,886,000 59,172,495,000 4,809 400.000 10,000 T/J 158,100 9,975 B 62,500 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 30,075 29,800 28,025 28,300 -1,775 9,665,100 280,243,675,000 10,415 202.143 28,400 J 5,300 28,300 T/B 39,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,560 1,585 1,550 1,555 -5 33,318,600 52,113,413,500 6,361 425.096 1,555 T/J 653,900 1,550 B 3,022,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,605 1,610 1,575 1,590 -15 56,565,000 89,915,770,000 6,064 15,507.656 1,590 T/J 3,400 1,585 B 5,053,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,150 2,190 2,140 2,150 0 18,219,100 39,318,611,000 998 126.584 2,160 J 84,400 2,150 T/B 47,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 855 865 845 850 -5 54,695,600 46,811,609,000 2,610 94.444 855 J 1,260,200 850 T/B 1,330,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,595 1,615 1,515 1,525 -70 189,252,200 296,160,961,500 20,695 508.333 1,525 T/J 2,334,700 1,520 B 679,200 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,620 3,620 3,450 3,480 -140 74,669,100 262,959,085,000 16,078 3,026.087 3,480 T/J 154,100 3,470 B 273,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 885 940 875 910 25 30,238,500 27,741,676,500 4,603 171.053 910 T/J 46,400 905 B 253,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,300 6,475 6,150 6,375 75 19,368,500 122,979,560,000 6,626 2,218.317 6,375 T/J 4,600 6,350 B 87,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,790 1,915 1,665 1,695 -95 328,418,900 590,602,086,000 49,966 866.135 1,700 J 583,600 1,695 T/B 833,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,675 7,925 7,250 7,275 -400 10,769,500 81,180,517,500 7,009 449.801 7,300 J 30,200 7,275 T/B 14,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,510 4,700 4,540 4,620 110 234,086,000 1,080,112,947,000 18,553 2,427.937 4,620 T/J 11,441,200 4,610 B 600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,550 8,600 8,250 8,300 -250 4,067,200 34,206,277,500 2,164 2,115.065 8,325 J 25,200 8,300 T/B 152,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,350 27,750 25,700 25,700 -1,650 9,128,400 242,034,507,500 10,596 30,595.238 25,850 J 200 25,700 T/B 238,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,430 3,520 3,360 3,360 -70 35,450,900 121,031,517,000 12,324 86,021.505 3,370 J 2,000 3,360 T/B 915,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 930 995 920 945 15 40,619,200 39,075,852,000 6,886 242.897 950 J 135,600 945 T/B 142,500 Total 3,904,677,100 10,733,172,527,200 519,780 29,975,100 72,436,400 Jakarta, 08 March 2022 Trading Division