List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 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------------ 2,980 3,090 2,880 3,000 20 121,344,700 365,138,203,000 16,686 272.727 3,000 T/J 45,400 2,990 B 731,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,570 2,660 2,520 2,520 -50 359,113,700 933,300,471,000 36,362 1,661.502 2,520 T/J 3,181,600 2,510 B 1,563,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,700 1,700 1,665 1,670 -30 9,788,500 16,417,224,500 4,963 327.451 1,675 J 56,300 1,670 T/B 92,300 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 880 880 850 865 -15 34,293,400 29,549,952,000 4,235 338.247 865 T/J 609,000 860 B 768,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 284 290 278 284 0 245,708,200 69,913,772,800 6,688 33.412 284 T/J 7,583,300 282 B 4,798,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,725 5,775 5,650 5,775 50 4,679,500 26,793,227,500 2,228 26,301.407 5,775 T/J 68,200 5,750 B 13,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,150 2,180 2,080 2,160 10 68,918,600 147,454,321,000 11,316 3,000.000 2,160 T/J 54,600 2,150 B 34,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 555 555 530 535 -20 43,865,600 23,535,904,000 4,705 268.528 540 J 301,800 535 T/B 458,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,680 2,800 2,660 2,790 110 27,237,700 75,311,482,000 5,413 141.595 2,790 T/J 652,800 2,780 B 60,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,750 7,775 7,550 7,550 -200 8,055,000 61,084,347,500 5,017 279.889 7,575 J 12,500 7,550 T/B 1,315,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,225 6,350 6,100 6,125 -100 19,293,200 119,483,152,500 5,928 2,500.000 6,125 T/J 324,400 6,100 B 105,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,075 6,075 5,975 6,050 -25 5,351,600 32,193,212,500 2,858 1,035.622 6,050 T/J 338,600 6,025 B 29,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,200 8,300 8,100 8,225 25 4,408,600 36,107,312,500 3,336 423.823 8,225 T/J 109,300 8,200 B 79,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,700 10,700 10,500 10,675 -25 1,457,200 15,476,087,500 1,877 427.000 10,675 T/J 106,000 10,650 B 300 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 27,150 27,975 26,275 27,050 -100 3,818,000 104,255,402,500 5,509 193.214 27,100 J 700 27,050 T/B 65,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,635 1,650 1,610 1,635 0 21,347,400 34,855,219,000 6,368 446.966 1,635 T/J 275,900 1,630 B 414,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,605 1,630 1,595 1,615 10 14,480,100 23,377,329,000 2,629 15,751.487 1,620 J 52,300 1,615 T/B 50,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,200 2,220 2,180 2,200 0 14,535,600 31,913,453,000 988 129.527 2,210 J 205,500 2,200 T/B 180,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 900 905 880 890 -10 12,679,500 11,319,228,500 1,592 98.889 895 J 44,700 890 T/B 130,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,440 1,440 1,390 1,405 -35 156,517,100 220,533,934,500 21,123 468.333 1,410 J 434,700 1,405 T/B 7,691,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,470 3,540 3,390 3,480 10 30,616,000 107,025,941,000 5,536 3,026.087 3,480 T/J 340,400 3,470 B 251,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,000 1,090 985 1,090 90 123,661,500 130,697,314,500 13,130 204.887 1,095 J 2,470,300 1,090 T/B 818,900 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,950 6,950 6,750 6,850 -100 6,721,600 45,831,810,000 4,400 2,383.604 6,850 T/J 3,700 6,825 B 44,200 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,650 1,665 1,585 1,600 -50 59,043,300 95,304,923,500 7,920 817.590 1,605 J 3,300 1,600 T/B 133,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,400 7,500 7,350 7,375 -25 1,369,800 10,135,942,500 1,275 455.984 7,400 J 5,300 7,375 T/B 62,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,410 4,590 4,400 4,590 180 143,446,200 644,089,544,000 12,969 2,412.171 4,590 T/J 8,258,800 4,580 B 5,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,800 8,875 8,725 8,825 25 3,090,600 27,202,760,000 1,551 2,248.849 8,825 T/J 18,400 8,800 B 600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,950 26,900 25,600 26,700 750 3,706,600 98,658,215,000 5,286 31,785.714 26,700 T/J 1,232,300 26,650 B 700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,430 3,420 3,370 3,370 -60 19,258,300 65,163,823,000 7,289 86,277.522 3,380 J 21,800 3,370 T/B 294,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,015 1,115 990 1,110 95 81,525,700 86,702,130,000 10,774 285.308 1,110 T/J 748,900 1,105 B 87,900 Total 1,649,332,800 3,688,825,640,300 219,951 27,560,800 20,283,400 Jakarta, 11 March 2022 Trading Division