List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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------------ 2,710 2,830 2,690 2,820 110 126,976,100 353,090,085,000 16,536 256.364 2,830 J 1,411,600 2,820 T/B 4,546,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,370 2,410 2,270 2,390 20 235,835,100 554,103,138,000 30,591 1,575.790 2,390 T/J 8,849,000 2,380 B 519,700 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,665 1,685 1,650 1,655 -10 11,039,700 18,359,860,500 5,037 324.510 1,660 J 43,600 1,655 T/B 674,200 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 860 890 855 875 15 54,613,900 47,348,640,000 6,397 342.158 880 J 173,700 875 T/B 5,072,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 276 268 258 258 -18 862,114,300 225,052,175,200 24,308 30.353 260 J 585,600 258 T/B 4,069,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,675 5,825 5,675 5,800 125 6,318,300 36,425,582,500 5,210 26,415.266 5,800 T/J 45,800 5,775 B 2,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,180 2,300 2,160 2,220 40 170,180,600 378,256,227,000 18,500 3,083.333 2,220 T/J 333,200 2,210 B 4,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 540 550 535 550 10 35,774,600 19,497,585,000 4,759 276.057 555 J 6,981,300 550 T/B 36,800 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,640 2,720 2,670 2,700 60 18,929,100 50,980,974,000 4,961 137.027 2,700 T/J 12,000 2,690 B 12,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,425 7,650 7,425 7,625 200 7,742,600 58,441,125,000 4,862 282.669 7,625 T/J 131,500 7,600 B 46,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,600 5,750 5,450 5,600 0 21,170,000 117,971,035,000 6,955 2,285.714 5,600 T/J 67,800 5,575 B 233,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,050 6,150 6,025 6,150 100 7,731,600 47,159,937,500 2,938 1,052.740 6,150 T/J 324,100 6,125 B 700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,825 7,950 7,750 7,800 -25 6,422,600 50,156,020,000 5,990 401.923 7,825 J 12,500 7,800 T/B 27,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,650 10,750 10,550 10,675 25 2,330,600 24,833,140,000 2,938 427.000 10,675 T/J 25,700 10,625 B 300 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 25,825 26,975 26,000 26,975 1,150 3,449,600 91,935,297,500 4,619 192.679 27,000 J 155,400 26,975 T/B 29,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,610 1,635 1,610 1,610 0 35,243,700 57,033,571,500 6,065 440.131 1,615 J 21,300 1,610 T/B 677,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,620 1,620 1,580 1,620 0 55,709,500 88,871,947,500 5,471 15,800.254 1,620 T/J 6,795,600 1,600 B 2,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,140 2,180 2,100 2,110 -30 19,714,100 41,969,326,000 2,288 124.229 2,120 J 21,800 2,110 T/B 1,039,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 895 875 885 0 6,893,700 6,083,444,000 1,689 98.333 885 T/J 133,800 880 B 257,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,385 1,410 1,385 1,395 10 98,918,900 138,217,179,000 9,461 465.000 1,400 J 2,548,700 1,395 T/B 4,401,000 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,300 3,390 3,310 3,380 80 19,332,100 65,049,544,000 4,992 2,939.130 3,390 J 968,900 3,380 T/B 404,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,015 1,025 975 1,000 -15 65,805,800 65,795,297,500 8,885 187.970 1,005 J 279,400 1,000 T/B 1,367,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,625 6,725 6,575 6,675 50 5,099,900 33,934,962,500 3,605 2,322.709 6,700 J 112,400 6,675 T/B 166,800 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,565 1,595 1,560 1,580 15 25,008,600 39,413,018,500 3,595 807.371 1,580 T/J 1,010,400 1,575 B 594,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,100 7,200 7,025 7,025 -75 3,644,400 25,715,827,500 3,209 434.344 7,050 J 2,300 7,025 T/B 743,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,620 4,660 4,550 4,630 10 109,961,900 505,036,044,000 14,705 2,433.192 4,630 T/J 5,516,000 4,620 B 1,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,050 9,550 9,100 9,550 500 8,628,100 80,619,090,000 4,733 2,433.598 9,550 T/J 111,300 9,525 B 92,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 24,475 25,275 24,475 25,000 525 5,375,600 134,716,752,500 6,509 29,761.905 25,100 J 2,000 25,000 T/B 190,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,280 3,540 3,280 3,450 170 66,871,800 227,661,463,000 15,649 88,325.653 3,460 J 176,900 3,450 T/B 1,424,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,000 1,025 970 1,010 10 30,688,900 30,742,592,500 4,696 259.605 1,015 J 416,600 1,010 T/B 2,048,800 Total 2,127,525,700 3,614,470,882,200 240,153 37,270,200 28,686,200 Jakarta, 16 March 2022 Trading Division