List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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------------ 2,720 2,770 2,700 2,720 0 123,851,100 338,800,535,000 12,542 247.273 2,730 J 12,300 2,720 T/B 20,895,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,390 2,390 2,330 2,360 -30 92,728,200 219,079,195,000 11,450 1,556.010 2,370 J 17,600 2,360 T/B 671,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,615 1,695 1,610 1,615 0 9,339,600 15,151,443,000 4,550 316.667 1,620 J 337,200 1,615 T/B 59,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 870 885 865 880 10 32,574,300 28,531,034,000 3,023 344.113 880 T/J 891,200 875 B 242,200 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 268 294 268 286 18 751,910,900 214,515,341,600 21,341 33.647 288 J 399,200 286 T/B 99,973,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,875 5,875 5,700 5,750 -125 5,543,200 31,801,935,000 2,577 26,187.548 5,750 T/J 201,300 5,725 B 10,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,200 2,260 2,180 2,250 50 38,341,500 85,343,338,000 11,726 3,125.000 2,250 T/J 1,253,600 2,240 B 123,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 565 575 555 565 0 56,219,700 31,743,368,000 3,196 283.586 570 J 3,335,300 565 T/B 1,090,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,650 2,720 2,660 2,690 40 15,822,900 42,614,076,000 3,297 136.520 2,690 T/J 446,100 2,680 B 28,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,575 7,600 7,450 7,450 -125 4,030,800 30,273,410,000 4,126 276.182 7,475 J 4,900 7,450 T/B 574,500 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,800 5,875 5,700 5,750 -50 15,095,100 87,131,802,500 2,907 2,346.939 5,750 T/J 38,300 5,725 B 28,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,025 6,075 5,950 5,975 -50 6,475,900 38,829,840,000 2,900 1,022.784 6,000 J 48,500 5,975 T/B 104,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,000 8,000 7,800 7,925 -75 4,772,100 37,487,387,500 3,267 408.364 7,925 T/J 73,200 7,900 B 1,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,975 10,875 10,500 10,625 -350 2,545,000 26,948,977,500 2,582 425.000 10,625 T/J 104,400 10,575 B 13,100 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 26,975 27,000 26,500 26,650 -325 3,184,500 84,749,655,000 5,148 190.357 26,700 J 3,600 26,650 T/B 278,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,605 1,620 1,600 1,605 0 13,074,200 21,021,965,500 4,069 438.764 1,610 J 29,400 1,605 T/B 714,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,630 1,650 1,605 1,650 20 23,066,400 37,555,709,500 3,443 16,092.851 1,650 T/J 838,200 1,620 B 200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,090 2,170 2,100 2,140 50 20,193,800 43,206,651,000 2,486 125.995 2,150 J 13,400 2,140 T/B 247,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 895 910 895 905 10 17,065,800 15,417,368,500 3,681 100.556 910 J 1,761,500 905 T/B 54,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,380 1,390 1,355 1,365 -15 63,427,900 86,779,830,500 9,709 455.000 1,370 J 1,276,900 1,365 T/B 1,235,200 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,190 3,270 3,190 3,220 30 55,014,500 177,852,345,000 7,357 2,800.000 3,230 J 51,500 3,220 T/B 970,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,000 1,010 990 990 -10 14,283,400 14,223,299,000 2,673 186.090 995 J 48,600 990 T/B 683,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,650 6,700 6,550 6,575 -75 5,606,800 36,972,132,500 3,848 2,287.911 6,575 T/J 505,800 6,550 B 154,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,670 1,670 1,630 1,655 -15 22,260,500 36,696,348,000 3,574 845.695 1,655 T/J 721,100 1,650 B 141,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,200 7,200 7,050 7,125 -75 1,707,800 12,142,110,000 1,153 440.526 7,150 J 13,300 7,125 T/B 31,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,540 4,570 4,520 4,550 10 79,691,600 362,155,407,000 7,193 2,391.150 4,550 T/J 17,567,900 4,540 B 15,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,475 9,600 9,500 9,575 100 1,984,600 18,970,742,500 1,709 2,439.969 9,600 J 655,100 9,575 T/B 57,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,425 25,700 24,925 25,350 -75 4,978,300 125,461,422,500 3,311 30,178.571 25,350 T/J 12,300 25,150 B 6,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,360 3,470 3,330 3,460 100 29,782,900 102,201,145,000 9,365 88,581.669 3,460 T/J 440,800 3,440 B 2,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,000 1,005 990 990 -10 12,167,800 12,098,627,000 2,718 254.464 995 J 50,100 990 T/B 952,900 Total 1,526,741,100 2,415,756,441,600 160,921 31,152,600 129,363,600 Jakarta, 21 March 2022 Trading Division