List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 09 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------------ 3,120 3,150 2,960 3,080 -40 187,471,500 574,226,499,000 25,279 280.000 3,090 J 218,300 3,080 T/B 83,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,840 2,740 2,650 2,650 -190 706,107,000 1,878,071,664,000 63,339 1,747.214 2,650 T/J 25,412,200 0 B 0 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,650 1,705 1,645 1,690 40 11,301,200 19,060,673,000 4,865 331.373 1,695 J 203,500 1,690 T/B 310,600 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 825 855 830 840 15 47,492,900 40,003,370,500 4,279 328.471 845 J 400 840 T/B 2,615,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 288 296 278 284 -4 413,504,800 118,055,764,800 11,867 33.412 286 J 796,100 284 T/B 91,978,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,400 5,625 5,425 5,525 125 10,170,700 56,625,680,000 4,342 25,162.818 5,550 J 3,200 5,525 T/B 556,200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,030 2,190 2,010 2,030 0 110,086,800 229,772,130,000 18,108 2,819.444 2,040 J 217,300 2,030 T/B 355,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 525 550 530 550 25 41,590,100 22,544,796,000 3,064 276.057 550 T/J 3,680,100 545 B 4,290,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,590 2,670 2,550 2,660 70 25,089,400 65,750,003,000 7,235 134.997 2,670 J 542,900 2,660 T/B 217,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,600 7,750 7,550 7,625 25 11,438,800 87,416,755,000 6,517 282.669 7,650 J 184,400 7,625 T/B 61,100 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,400 6,350 5,975 6,050 -350 83,621,600 511,291,210,000 19,529 2,469.388 6,075 J 164,700 6,050 T/B 710,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 5,925 6,000 5,925 5,950 25 8,867,300 52,935,920,000 4,345 1,018.504 5,975 J 20,800 5,950 T/B 315,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,025 8,325 8,025 8,125 100 9,913,500 81,511,537,500 5,807 418.670 8,150 J 3,300 8,125 T/B 148,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,000 10,150 9,925 10,050 50 2,976,100 29,856,647,500 2,661 402.000 10,075 J 1,800 10,050 T/B 196,900 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 28,300 29,150 27,600 27,800 -500 7,098,500 199,589,277,500 8,271 198.571 27,800 T/J 519,400 27,775 B 7,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,555 1,655 1,555 1,645 90 98,266,400 159,673,510,500 16,711 449.699 1,650 J 1,293,200 1,645 T/B 828,400 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,590 1,615 1,580 1,585 -5 19,148,100 30,581,667,000 3,934 15,458.890 1,595 J 20,600 1,585 T/B 164,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,150 2,160 2,110 2,130 -20 15,962,300 33,958,705,000 1,131 125.406 2,140 J 106,300 2,130 T/B 194,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 875 850 860 10 18,163,500 15,625,298,500 2,941 95.556 865 J 126,900 860 T/B 118,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,525 1,560 1,510 1,545 20 103,142,600 158,457,700,500 10,357 515.000 1,550 J 715,700 1,545 T/B 180,200 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,480 3,580 3,450 3,540 60 44,823,300 157,897,358,000 8,952 3,078.261 3,540 T/J 2,148,800 3,530 B 154,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 910 1,010 925 1,005 95 66,898,900 65,483,536,500 8,448 188.910 1,010 J 1,032,500 1,005 T/B 154,100 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,375 6,500 6,350 6,425 50 12,494,100 79,987,027,500 4,167 2,235.716 6,450 J 150,200 6,425 T/B 680,000 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,695 1,705 1,590 1,640 -55 121,327,000 197,947,275,000 14,169 838.030 1,645 J 194,100 1,640 T/B 892,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,275 7,550 7,300 7,375 100 3,434,600 25,548,492,500 2,839 455.984 7,400 J 25,500 7,375 T/B 80,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,620 4,620 4,420 4,440 -180 145,145,900 648,294,987,000 15,974 2,333.342 4,450 J 40,300 4,440 T/B 2,127,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,300 8,550 8,225 8,525 225 4,717,800 39,592,200,000 2,300 2,172.401 8,525 T/J 94,400 8,500 B 146,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,700 26,800 25,950 26,400 700 5,630,100 148,725,740,000 4,870 31,428.571 26,425 J 5,800 26,400 T/B 42,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,360 3,450 3,370 3,400 40 24,068,100 81,983,105,000 6,788 87,045.571 3,410 J 155,300 3,400 T/B 254,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 945 1,030 960 1,015 70 60,769,000 60,918,928,000 7,431 260.890 1,020 J 1,087,100 1,015 T/B 3,454,700 Total 2,420,721,900 5,871,387,458,800 300,520 39,165,100 111,319,800 Jakarta, 09 March 2022 Trading Division