List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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------------ 3,000 3,020 2,790 2,790 -210 168,857,700 484,274,309,000 20,877 253.636 2,790 T/J 13,788,700 0 B 0 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,520 2,540 2,360 2,400 -120 394,132,400 951,618,994,000 38,529 1,582.383 2,410 J 1,361,100 2,400 T/B 20,296,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,670 1,695 1,670 1,685 15 8,928,600 15,030,493,000 3,960 330.392 1,690 J 186,200 1,685 T/B 99,800 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 865 910 855 895 30 54,066,100 47,551,554,500 4,356 349.978 900 J 104,100 895 T/B 1,286,100 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 284 302 276 296 12 711,785,800 207,214,844,000 21,004 34.824 298 J 4,670,000 296 T/B 98,646,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,775 5,850 5,750 5,850 75 7,497,300 43,656,765,000 3,413 26,642.984 5,850 T/J 797,800 5,825 B 17,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,160 2,230 2,110 2,210 50 87,694,000 190,935,430,000 13,785 3,069.444 2,210 T/J 556,700 2,200 B 97,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 535 545 535 545 10 15,100,800 8,190,567,500 2,163 273.548 550 J 5,571,600 545 T/B 138,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,790 2,800 2,720 2,740 -50 13,297,000 36,555,430,000 3,439 139.057 2,740 T/J 223,200 2,730 B 385,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,550 7,600 7,500 7,525 -25 6,353,200 48,010,157,500 3,764 278.962 7,550 J 26,500 7,525 T/B 302,900 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,125 6,150 5,700 5,700 -425 37,807,200 219,896,852,500 11,074 2,326.531 5,700 T/J 9,549,600 0 B 0 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,050 6,200 6,025 6,100 50 8,130,600 49,657,252,500 3,566 1,044.181 6,150 J 3,400 6,100 T/B 403,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,225 8,425 8,100 8,225 0 8,848,700 73,065,327,500 4,901 423.823 8,250 J 20,200 8,225 T/B 253,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,675 10,775 10,525 10,675 0 1,817,400 19,356,025,000 2,021 427.000 10,700 J 9,500 10,675 T/B 500 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 27,050 27,375 25,750 26,025 -1,025 5,760,100 152,150,577,500 6,500 185.893 26,025 T/J 1,500 26,000 B 112,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,635 1,705 1,635 1,695 60 60,899,700 102,347,156,500 13,283 463.368 1,700 J 529,000 1,695 T/B 215,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,615 1,650 1,600 1,630 15 26,761,400 43,613,003,500 4,279 15,897.786 1,635 J 71,200 1,630 T/B 62,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,200 2,210 2,170 2,200 0 10,745,100 23,523,651,000 683 129.527 2,210 J 110,500 2,200 T/B 655,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 890 910 890 895 5 13,361,700 12,009,882,000 1,998 99.444 895 T/J 587,000 890 B 232,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,405 1,435 1,410 1,430 25 81,573,400 115,836,282,000 11,146 476.667 1,435 J 1,426,500 1,430 T/B 7,280,100 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,480 3,520 3,260 3,310 -170 58,766,900 197,233,617,000 11,132 2,878.261 3,320 J 47,000 3,310 T/B 1,059,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,090 1,120 1,070 1,090 0 80,186,000 87,605,729,000 15,084 204.887 1,095 J 530,600 1,090 T/B 94,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,850 6,925 6,675 6,775 -75 7,085,700 47,922,932,500 3,565 2,357.506 6,800 J 33,700 6,775 T/B 26,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,600 1,665 1,540 1,610 10 129,578,200 208,117,411,000 15,367 822.700 1,615 J 88,000 1,610 T/B 1,343,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,375 7,525 7,350 7,425 50 3,080,600 22,920,670,000 2,128 459.075 7,450 J 22,800 7,425 T/B 29,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,590 4,670 4,540 4,580 -10 166,572,700 765,383,302,000 13,095 2,406.916 4,590 J 2,272,000 4,580 T/B 2,815,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,825 8,975 8,800 8,950 125 3,713,800 32,981,285,000 2,579 2,280.702 8,975 J 116,400 8,950 T/B 197,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,700 26,700 24,850 24,850 -1,850 8,458,100 214,243,090,000 7,323 29,583.333 25,075 J 13,200 24,850 T/B 591,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,370 3,410 3,370 3,380 10 20,868,200 70,758,786,000 5,869 86,533.538 3,390 J 75,400 3,380 T/B 157,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,110 1,110 1,055 1,070 -40 61,266,200 65,969,449,500 7,833 275.027 1,075 J 64,200 1,070 T/B 425,400 Total 2,262,994,600 4,557,630,826,500 258,716 42,857,600 137,228,100 Jakarta, 14 March 2022 Trading Division