List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 18 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------------ 2,740 2,860 2,720 2,720 -20 368,469,400 1,012,386,468,000 17,102 247.273 2,750 J 2,452,500 2,720 T/B 24,557,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,350 2,400 2,320 2,390 40 173,667,600 410,310,121,000 16,765 1,575.790 2,390 T/J 3,726,100 2,380 B 562,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,645 1,650 1,615 1,615 -30 15,128,100 24,553,955,000 6,508 316.667 1,620 J 69,600 1,615 T/B 228,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 860 870 850 870 10 66,688,800 57,587,872,500 3,122 340.203 870 T/J 1,383,300 865 B 227,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 272 276 262 268 -4 522,427,000 139,991,367,400 13,027 31.529 268 T/J 1,121,900 266 B 5,975,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,775 5,875 5,700 5,875 100 13,414,100 78,144,210,000 3,199 26,756.843 5,875 T/J 365,400 5,850 B 6,600 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,210 2,250 2,130 2,200 -10 925,083,400 2,033,483,064,000 9,213 3,055.556 2,210 J 6,696,500 2,200 T/B 383,982,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 560 565 555 565 5 41,098,300 23,158,524,000 2,517 283.586 565 T/J 1,928,700 560 B 1,081,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,640 2,700 2,640 2,650 10 13,142,300 35,069,739,000 2,511 134.490 2,660 J 5,500 2,650 T/B 307,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,575 7,600 7,450 7,575 0 8,157,900 61,414,887,500 3,662 280.816 7,575 T/J 253,000 7,550 B 400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,575 5,850 5,600 5,800 225 26,057,800 150,433,850,000 6,798 2,367.347 5,800 T/J 661,500 5,775 B 177,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,125 6,150 5,975 6,025 -100 15,851,000 95,491,207,500 3,871 1,031.343 6,025 T/J 358,000 6,000 B 148,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,875 8,000 7,775 8,000 125 7,730,500 61,417,602,500 2,273 412.229 8,000 T/J 174,700 7,875 B 400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,800 10,975 10,525 10,975 175 2,411,300 26,028,475,000 1,567 439.000 10,975 T/J 445,600 10,750 B 1,500,100 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 26,300 27,225 26,300 26,975 675 3,322,300 89,249,882,500 3,396 192.679 26,975 T/J 150,300 26,950 B 71,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,610 1,630 1,605 1,605 -5 22,780,900 36,768,398,000 3,848 438.764 1,615 J 1,100 1,605 T/B 596,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,610 1,630 1,595 1,630 20 55,156,200 89,353,838,500 2,962 15,897.786 1,630 T/J 1,500 1,615 B 42,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,100 2,150 2,090 2,090 -10 23,511,700 49,665,494,000 1,678 123.051 2,100 J 7,500 2,090 T/B 1,628,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 895 905 895 895 0 14,600,100 13,122,779,500 1,460 99.444 900 J 79,900 895 T/B 2,584,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,390 1,405 1,380 1,380 -10 91,749,900 127,322,709,000 5,750 460.000 1,385 J 2,101,200 1,380 T/B 1,120,500 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,320 3,380 3,190 3,190 -130 173,133,100 555,056,296,000 5,684 2,773.913 3,200 J 48,600 3,190 T/B 11,612,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,000 1,015 990 1,000 0 17,293,200 17,263,489,000 3,021 187.970 1,000 T/J 282,800 995 B 106,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,750 6,775 6,600 6,650 -100 8,671,800 57,601,682,500 2,961 2,314.009 6,650 T/J 115,300 6,625 B 120,300 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,640 1,680 1,630 1,670 30 38,744,800 64,144,437,000 5,663 853.360 1,670 T/J 2,179,800 1,665 B 473,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,125 7,200 7,075 7,200 75 2,106,500 15,053,697,500 896 445.164 7,200 T/J 275,100 7,175 B 341,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,480 4,540 4,470 4,540 60 210,266,100 950,722,168,000 6,933 2,385.895 4,540 T/J 5,407,000 4,530 B 502,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,375 9,475 9,375 9,475 100 1,932,900 18,220,055,000 1,551 2,414.486 9,475 T/J 64,400 9,450 B 2,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,250 25,600 25,100 25,425 175 5,481,000 139,223,930,000 3,560 30,267.857 25,425 T/J 22,900 25,350 B 2,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,420 3,440 3,340 3,360 -60 23,334,800 78,590,255,000 4,490 86,021.505 3,370 J 266,100 3,360 T/B 414,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,005 1,015 995 1,000 -5 10,287,500 10,292,538,500 1,958 257.034 1,005 J 375,900 1,000 T/B 98,000 Total 2,901,700,300 6,521,122,993,400 147,946 31,021,700 438,473,200 Jakarta, 18 March 2022 Trading Division