List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 10 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------------ 3,080 3,070 2,870 2,980 -100 236,733,800 699,202,556,000 32,469 270.909 2,990 J 470,000 2,980 T/B 506,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,650 2,660 2,490 2,570 -80 489,605,600 1,258,643,209,000 45,723 1,694.468 2,580 J 513,200 2,570 T/B 13,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,690 1,715 1,680 1,700 10 11,431,900 19,423,758,500 4,469 333.333 1,700 T/J 206,800 1,695 B 361,700 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 840 880 855 880 40 67,279,200 58,442,580,000 6,679 344.113 885 J 1,773,300 880 T/B 25,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 284 302 276 284 0 492,409,800 141,039,675,600 15,673 33.412 286 J 4,407,300 284 T/B 31,177,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,525 5,725 5,575 5,725 200 7,063,500 40,029,515,000 2,637 26,073.689 5,725 T/J 319,000 5,700 B 48,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,030 2,160 2,050 2,150 120 87,613,900 183,634,696,000 12,819 2,986.111 2,150 T/J 252,800 2,140 B 62,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 550 560 545 555 5 27,572,600 15,158,712,000 1,970 278.567 555 T/J 3,448,600 550 B 215,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,660 2,700 2,610 2,680 20 18,200,200 48,492,648,000 5,292 136.012 2,680 T/J 49,600 2,670 B 9,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,625 7,800 7,650 7,750 125 8,712,200 67,265,187,500 3,724 287.303 7,750 T/J 96,300 7,725 B 77,900 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,050 6,325 5,825 6,225 175 46,780,400 288,041,635,000 13,642 2,540.816 6,250 J 895,600 6,225 T/B 18,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 5,950 6,075 5,950 6,075 125 8,016,000 48,253,787,500 3,353 1,039.901 6,075 T/J 588,800 6,050 B 79,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,125 8,350 8,050 8,200 75 6,308,900 51,405,527,500 4,229 422.534 8,225 J 95,700 8,200 T/B 214,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,050 10,725 10,150 10,700 650 6,188,900 64,948,632,500 4,280 428.000 10,725 J 416,800 10,700 T/B 72,800 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 27,800 27,675 26,175 27,150 -650 7,828,000 210,635,537,500 10,095 193.929 27,200 J 1,000 27,150 T/B 14,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,645 1,685 1,615 1,635 -10 55,929,800 92,067,666,500 15,675 446.966 1,640 J 189,800 1,635 T/B 302,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,585 1,625 1,590 1,605 20 32,861,500 52,738,375,000 4,500 15,653.955 1,605 T/J 630,100 1,600 B 339,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,130 2,210 2,120 2,200 70 14,313,700 31,054,128,000 1,341 129.527 2,200 T/J 86,000 2,190 B 13,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 900 865 900 40 32,345,900 28,716,080,000 4,040 100.000 905 J 1,128,900 900 T/B 183,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,545 1,540 1,440 1,440 -105 184,128,600 269,948,700,000 18,940 480.000 1,440 T/J 21,864,100 0 B 0 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,540 3,540 3,360 3,470 -70 54,914,800 189,111,836,000 10,778 3,017.391 3,470 T/J 78,500 3,460 B 55,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,005 1,035 980 1,000 -5 41,832,900 41,927,933,000 6,285 187.970 1,000 T/J 122,900 995 B 240,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,425 6,975 6,525 6,950 525 30,049,900 202,816,432,500 10,649 2,418.401 6,950 T/J 463,400 6,925 B 49,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,640 1,675 1,575 1,650 10 61,268,000 99,820,255,500 8,896 843.140 1,650 T/J 673,600 1,645 B 127,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,375 7,525 7,375 7,400 25 2,303,400 17,103,600,000 1,796 457.529 7,425 J 11,600 7,400 T/B 25,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,440 4,500 4,380 4,410 -30 130,830,800 577,901,772,000 13,190 2,317.576 4,420 J 20,300 4,410 T/B 3,147,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,525 8,800 8,550 8,800 275 3,742,000 32,448,970,000 2,033 2,242.478 8,825 J 82,600 8,800 T/B 43,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,400 26,400 24,950 25,950 -450 8,805,300 224,763,700,000 8,858 30,892.857 25,950 T/J 9,400 25,900 B 500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,400 3,460 3,370 3,430 30 19,292,400 65,863,896,000 6,089 87,813.620 3,430 T/J 595,900 3,420 B 276,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,015 1,045 1,000 1,015 0 25,786,700 26,245,569,500 3,822 260.890 1,015 T/J 1,407,500 1,010 B 685,400 Total 2,220,150,600 5,147,146,571,600 283,946 40,899,400 38,385,300 Jakarta, 10 March 2022 Trading Division