List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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 Indonesia Tbk. --MO1XD0Q60000A121------------ 2,720 2,860 2,740 2,800 80 124,250,600 349,105,575,000 14,010 254.545 2,810 J 159,700 2,800 T/B 7,375,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,360 2,560 2,370 2,550 190 321,561,500 799,255,421,000 38,207 1,681.282 2,550 T/J 5,793,900 2,540 B 511,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,615 1,645 1,615 1,630 15 5,142,400 8,364,604,000 2,673 319.608 1,635 J 179,100 1,630 T/B 554,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 880 885 870 875 -5 22,392,000 19,602,596,000 2,455 342.158 880 J 2,429,800 875 T/B 102,500 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 286 312 282 310 24 751,443,800 224,875,447,600 23,798 36.471 312 J 8,381,800 310 T/B 100,318,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,750 5,775 5,700 5,775 25 5,083,300 29,130,305,000 2,372 26,301.407 5,775 T/J 450,400 5,750 B 7,600 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,250 2,270 2,230 2,270 20 37,186,100 83,894,366,000 8,068 3,152.778 2,270 T/J 121,200 2,260 B 50,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 565 570 550 555 -10 46,702,700 26,099,040,500 2,847 278.567 560 J 984,600 555 T/B 3,566,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,690 2,730 2,690 2,720 30 9,367,800 25,366,792,000 2,707 138.042 2,720 T/J 568,500 2,700 B 13,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,450 7,600 7,475 7,475 25 4,588,300 34,447,557,500 2,764 277.108 7,475 T/J 200 7,450 B 1,506,800 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 5,750 6,225 5,750 6,150 400 36,705,400 224,506,890,000 12,259 2,510.204 6,150 T/J 100 6,125 B 165,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 5,975 6,050 5,975 6,025 50 6,930,300 41,729,130,000 3,028 1,031.343 6,025 T/J 1,114,700 6,000 B 350,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,925 8,000 7,875 8,000 75 3,178,800 25,250,692,500 2,559 412.229 8,000 T/J 137,900 7,975 B 500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,625 10,850 10,625 10,850 225 3,330,800 35,850,810,000 2,729 434.000 10,850 T/J 140,900 10,775 B 300 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 26,650 27,575 26,525 27,350 700 5,209,400 141,789,087,500 4,970 195.357 27,350 T/J 3,200 27,325 B 2,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,605 1,630 1,610 1,615 10 20,124,700 32,573,474,000 3,874 441.498 1,615 T/J 33,700 1,610 B 2,146,400 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,650 1,655 1,615 1,655 5 29,045,900 47,508,343,500 3,436 16,141.617 1,655 T/J 8,166,300 1,645 B 500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,140 2,160 2,100 2,160 20 15,889,200 33,924,523,000 1,920 127.172 2,160 T/J 136,800 2,150 B 1,300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 905 920 905 910 5 17,046,000 15,550,858,500 2,244 101.111 915 J 237,000 910 T/B 1,299,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,365 1,395 1,365 1,380 15 64,349,500 88,814,515,000 7,281 460.000 1,385 J 771,300 1,380 T/B 1,480,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,220 3,320 3,220 3,300 80 32,211,000 106,001,860,000 6,232 2,869.565 3,300 T/J 167,500 3,290 B 936,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 990 1,005 980 985 -5 23,930,200 23,738,191,500 3,818 185.150 990 J 82,300 985 T/B 3,037,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,575 6,750 6,575 6,650 75 7,454,700 49,684,915,000 3,588 2,314.009 6,675 J 49,600 6,650 T/B 161,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,655 1,780 1,650 1,770 115 97,617,300 169,029,269,500 12,854 904.459 1,770 T/J 1,538,200 1,765 B 634,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,125 7,175 7,100 7,125 0 1,677,400 11,957,317,500 1,261 440.526 7,150 J 25,800 7,125 T/B 105,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,550 4,580 4,540 4,550 0 98,699,900 449,803,581,000 7,798 2,391.150 4,560 J 1,201,700 4,550 T/B 362,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,575 9,650 9,525 9,525 -50 1,618,700 15,507,850,000 1,506 2,427.228 9,550 J 6,400 9,525 T/B 93,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,350 25,700 25,225 25,550 200 3,161,200 80,708,220,000 3,797 30,416.667 25,600 J 20,100 25,550 T/B 1,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,460 3,500 3,440 3,490 30 24,196,400 83,902,336,000 6,240 89,349.718 3,490 T/J 318,600 3,480 B 212,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 990 1,010 990 995 5 16,164,300 16,101,908,500 2,889 255.749 995 T/J 1,070,000 990 B 939,700 Total 1,836,259,600 3,294,075,477,600 194,184 34,291,300 125,940,900 Jakarta, 22 March 2022 Trading Division