List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 15 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------------ 2,790 2,790 2,650 2,710 -80 223,378,600 605,976,422,000 24,680 246.364 2,710 T/J 1,302,200 2,700 B 221,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,400 2,460 2,350 2,370 -30 170,695,100 408,828,474,000 23,372 1,562.603 2,380 J 568,900 2,370 T/B 6,774,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,685 1,710 1,665 1,665 -20 19,014,800 32,058,775,000 6,618 326.471 1,665 T/J 183,300 1,660 B 476,600 4 BRPT Barito Pacific Tbk. --MO1XDBF21000B111------------ 895 905 855 860 -35 61,302,400 53,366,173,000 5,793 336.292 865 J 1,171,100 860 T/B 505,100 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 296 300 276 276 -20 499,870,100 140,881,715,600 17,823 32.471 276 T/J 286,001,800 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,850 5,875 5,625 5,675 -175 10,866,000 61,864,565,000 5,493 25,845.972 5,675 T/J 163,900 5,650 B 70,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,210 2,220 2,160 2,180 -30 65,620,100 143,519,886,000 8,246 3,027.778 2,180 T/J 86,100 2,170 B 137,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 545 555 530 540 -5 32,090,100 17,325,885,500 2,674 271.038 540 T/J 1,316,900 535 B 760,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,740 2,730 2,630 2,640 -100 23,263,000 62,107,924,000 5,049 133.982 2,660 J 1,600 2,640 T/B 117,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,525 7,600 7,375 7,425 -100 15,064,300 112,200,630,000 10,417 275.255 7,450 J 85,100 7,425 T/B 44,100 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,700 5,850 5,500 5,600 -100 32,818,500 186,139,827,500 10,209 2,285.714 5,600 T/J 53,600 5,575 B 136,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,100 6,150 6,000 6,050 -50 8,829,700 53,447,237,500 4,245 1,035.622 6,050 T/J 441,800 6,025 B 32,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,225 8,250 7,800 7,825 -400 13,960,300 110,922,130,000 9,677 403.211 7,850 J 19,500 7,825 T/B 220,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,675 10,800 10,575 10,650 -25 3,157,600 33,640,477,500 2,566 426.000 10,650 T/J 22,600 10,625 B 12,500 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 26,025 26,250 25,500 25,825 -200 3,423,100 88,759,417,500 5,001 184.464 25,850 J 3,300 25,825 T/B 137,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,695 1,700 1,605 1,610 -85 56,328,500 92,552,019,500 17,231 440.131 1,615 J 111,400 1,610 T/B 687,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,630 1,630 1,585 1,620 -10 35,968,000 58,026,447,000 4,389 15,800.254 1,620 T/J 4,350,000 1,615 B 500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCM30000F121------------ 2,200 2,220 2,120 2,140 -60 20,986,600 45,742,328,000 1,542 125.995 2,140 T/J 157,600 2,130 B 23,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 895 900 880 885 -10 9,499,700 8,442,201,000 2,001 98.333 885 T/J 466,000 880 B 819,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9V56000A112------------ 1,430 1,425 1,375 1,385 -45 121,093,700 169,254,779,500 15,198 461.667 1,385 T/J 6,028,100 1,380 B 1,637,000 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,310 3,400 3,230 3,300 -10 39,740,800 132,398,698,000 8,785 2,869.565 3,310 J 36,100 3,300 T/B 150,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,090 1,100 1,015 1,015 -75 54,387,500 56,821,435,000 10,057 190.789 1,015 T/J 8,475,000 0 B 0 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXVM6000B121------------ 6,775 6,825 6,550 6,625 -150 12,077,800 80,707,925,000 6,101 2,305.310 6,650 J 107,200 6,625 T/B 52,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,610 1,630 1,555 1,565 -45 38,717,600 61,527,313,500 7,137 799.706 1,565 T/J 174,100 1,560 B 754,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,425 7,475 7,075 7,100 -325 5,225,000 37,593,502,500 4,427 438.981 7,125 J 68,200 7,100 T/B 100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,580 4,630 4,570 4,620 40 231,077,800 1,062,878,168,000 11,239 2,427.937 4,620 T/J 9,433,200 4,590 B 2,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,950 9,075 8,975 9,050 100 4,090,200 36,910,262,500 4,921 2,306.185 9,075 J 58,800 9,050 T/B 2,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 24,850 25,175 24,400 24,475 -375 8,071,200 199,193,482,500 8,632 29,136.905 24,475 T/J 37,300 24,450 B 20,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,380 3,440 3,280 3,280 -100 35,618,500 118,814,083,000 12,439 83,973.374 3,290 J 68,900 3,280 T/B 1,281,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,070 1,070 1,000 1,000 -70 58,695,800 60,306,100,500 8,969 257.034 1,000 T/J 4,423,000 0 B 0 Total 1,914,932,400 4,332,208,285,600 264,931 325,416,600 15,078,900 Jakarta, 15 March 2022 Trading Division