List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 17 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------------ 2,820 2,820 2,730 2,740 -80 86,651,700 238,987,743,000 11,414 249.091 2,750 J 297,000 2,740 T/B 10,579,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,390 2,410 2,330 2,350 -40 153,546,800 363,356,343,000 17,787 1,549.416 2,360 J 1,138,000 2,350 T/B 5,282,000 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,655 1,675 1,640 1,645 -10 16,434,400 27,178,461,000 6,036 322.549 1,650 J 849,900 1,645 T/B 1,008,500 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 875 885 855 860 -15 41,778,700 36,279,034,000 3,481 336.292 865 J 206,500 860 T/B 2,156,900 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 258 290 266 272 14 1,150,200,200 320,445,187,200 32,519 32.000 272 T/J 7,173,100 270 B 14,558,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,800 5,850 5,675 5,775 -25 8,350,200 47,936,915,000 2,847 26,301.407 5,800 J 332,500 5,775 T/B 233,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,220 2,290 2,210 2,210 -10 105,353,300 235,575,017,000 13,570 3,069.444 2,220 J 183,900 2,210 T/B 175,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 550 565 545 560 10 62,361,900 34,690,704,000 3,986 281.077 565 J 7,004,800 560 T/B 2,215,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,700 2,740 2,630 2,640 -60 22,038,500 58,581,632,000 4,970 133.982 2,640 T/J 623,400 2,630 B 916,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,625 7,700 7,475 7,575 -50 6,832,200 51,544,132,500 5,100 280.816 7,600 J 99,600 7,575 T/B 700 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,600 5,700 5,525 5,575 -25 14,352,700 80,564,047,500 4,164 2,275.510 5,600 J 246,500 5,575 T/B 137,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,150 6,200 6,100 6,125 -25 7,419,900 45,635,672,500 3,781 1,048.460 6,150 J 19,600 6,125 T/B 543,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,800 7,975 7,825 7,875 75 3,983,700 31,424,032,500 2,955 405.788 7,900 J 22,900 7,875 T/B 316,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,675 10,900 10,675 10,800 125 3,006,200 32,448,625,000 3,864 432.000 10,825 J 72,600 10,800 T/B 56,100 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 26,975 27,100 26,100 26,300 -675 4,173,600 109,916,010,000 5,241 187.857 26,325 J 5,200 26,300 T/B 1,352,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,610 1,630 1,600 1,610 0 21,663,300 34,900,344,500 6,982 440.131 1,610 T/J 2,000 1,605 B 600,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,620 1,620 1,585 1,610 -10 34,000,900 54,417,238,500 5,157 15,702.721 1,615 J 874,900 1,610 T/B 3,123,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,110 2,140 2,080 2,100 -10 35,249,300 74,104,334,000 2,468 123.640 2,100 T/J 1,717,800 2,090 B 857,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 900 885 895 10 9,382,300 8,387,800,000 1,428 99.444 900 J 2,514,300 895 T/B 481,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,395 1,410 1,385 1,390 -5 55,428,800 77,202,884,000 7,112 463.333 1,395 J 1,166,700 1,390 T/B 292,800 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,380 3,380 3,310 3,320 -60 12,122,900 40,349,034,000 4,341 2,886.957 3,330 J 131,500 3,320 T/B 99,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,000 1,020 990 1,000 0 32,660,500 32,722,172,000 4,758 187.970 1,005 J 302,400 1,000 T/B 3,239,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,675 6,900 6,725 6,750 75 8,593,300 58,398,870,000 3,640 2,348.806 6,750 T/J 239,700 6,725 B 104,500 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,580 1,660 1,590 1,640 60 63,458,300 103,649,169,500 7,353 838.030 1,645 J 342,500 1,640 T/B 386,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,025 7,200 7,100 7,125 100 1,582,800 11,294,437,500 1,353 440.526 7,150 J 67,000 7,125 T/B 112,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,630 4,580 4,450 4,480 -150 246,300,800 1,107,017,152,000 24,023 2,354.363 4,490 J 1,060,100 4,480 T/B 9,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,550 9,650 9,375 9,375 -175 5,846,800 55,587,415,000 3,516 2,389.004 9,375 T/J 1,800 9,350 B 568,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,000 25,725 25,125 25,250 250 6,569,000 167,140,167,500 6,864 30,059.524 25,250 T/J 28,900 25,225 B 14,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,450 3,520 3,380 3,420 -30 33,986,000 116,499,404,000 8,933 87,557.604 3,420 T/J 53,800 3,410 B 600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,010 1,030 1,000 1,005 -5 16,041,100 16,297,718,500 3,027 258.320 1,010 J 23,600 1,005 T/B 79,700 Total 2,269,370,100 3,672,531,697,200 212,670 26,802,500 49,502,000 Jakarta, 17 March 2022 Trading Division