List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 April 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------------ 3,290 3,330 3,250 3,270 -20 95,535,700 313,985,870,000 12,062 297.273 3,270 T/J 693,700 3,260 B 1,131,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,900 2,940 2,830 2,850 -50 190,460,400 546,886,049,000 23,501 1,879.080 2,860 J 128,900 2,850 T/B 457,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,615 1,675 1,575 1,575 -40 14,888,200 23,708,919,500 6,581 308.824 1,575 T/J 289,800 1,570 B 858,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 860 885 860 885 25 29,948,500 26,175,579,000 2,626 346.068 885 T/J 507,600 880 B 114,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 326 334 322 330 4 202,360,000 66,221,656,600 7,065 38.824 332 J 2,633,700 330 T/B 51,769,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,000 5,175 5,025 5,150 150 10,653,000 54,561,307,500 6,271 23,454.935 5,175 J 222,000 5,150 T/B 436,600 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,700 2,810 2,700 2,740 40 42,586,400 117,207,256,000 10,935 3,805.556 2,750 J 400 2,740 T/B 5,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 540 550 535 535 -5 79,411,100 42,815,809,000 5,001 268.528 540 J 439,900 535 T/B 9,073,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,940 2,950 2,870 2,950 10 24,148,700 70,551,071,000 6,265 149.715 2,960 J 658,300 2,950 T/B 3,457,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,100 7,250 7,100 7,175 75 8,334,300 59,675,732,500 4,766 265.987 7,200 J 117,100 7,175 T/B 224,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 8,300 8,700 8,250 8,675 375 37,228,300 317,958,070,000 21,181 3,540.816 8,675 T/J 1,650,000 8,650 B 100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,125 6,200 6,100 6,200 75 6,003,800 36,976,220,000 2,098 1,061.299 6,200 T/J 2,210,700 6,175 B 6,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,600 7,700 7,550 7,600 0 5,696,200 43,238,102,500 2,684 391.617 7,600 T/J 791,400 7,575 B 119,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,025 10,350 10,025 10,275 250 2,717,500 27,826,102,500 2,697 411.000 10,300 J 61,000 10,275 T/B 11,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,700 27,950 27,050 27,125 -575 5,017,300 137,188,517,500 7,148 193.750 27,125 T/J 42,700 27,100 B 73,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,525 1,525 1,455 1,460 -65 70,973,600 105,355,186,500 16,779 399.125 1,465 J 325,200 1,460 T/B 976,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,600 1,610 1,570 1,575 -25 42,560,700 67,350,522,000 3,246 15,361.358 1,580 J 48,700 1,575 T/B 23,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,700 2,760 2,570 2,650 -50 18,455,700 49,363,260,000 5,067 156.022 2,650 T/J 100 2,640 B 12,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 980 1,010 980 1,000 20 29,278,000 29,203,873,000 3,052 111.111 1,000 T/J 500,700 995 B 402,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,345 1,420 1,350 1,400 55 187,407,600 261,869,713,000 17,049 466.667 1,400 T/J 100,700 1,395 B 2,239,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,760 3,780 3,730 3,750 -10 23,595,300 88,385,482,000 4,424 3,260.870 3,750 T/J 1,290,100 3,740 B 651,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 945 925 930 0 11,200,000 10,428,246,000 1,780 174.812 935 J 792,800 930 T/B 59,400 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,150 6,150 6,025 6,050 -100 9,069,600 55,052,720,000 3,712 2,105.227 6,050 T/J 1,643,400 6,025 B 757,500 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 2,050 2,070 1,980 2,010 -40 75,831,400 152,788,413,500 11,279 1,027.098 2,010 T/J 286,400 2,000 B 1,935,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,775 6,825 6,700 6,725 -50 2,727,900 18,385,155,000 2,433 415.795 6,750 J 53,800 6,725 T/B 115,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,710 4,750 4,680 4,680 -30 92,268,300 433,306,960,000 7,770 2,459.469 4,700 J 3,023,900 4,680 T/B 357,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,000 10,425 10,000 10,425 425 2,933,300 30,005,272,500 1,646 2,656.572 10,450 J 71,000 10,425 T/B 14,100 28 UNTR United Tractors Tbk. CDMO1XNGQG6000C141------------ 30,000 30,300 29,425 29,600 -400 5,063,300 150,576,975,000 5,113 35,238.095 29,625 J 400 29,600 T/B 43,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,390 3,410 3,350 3,350 -40 13,023,000 43,797,617,000 5,970 85,765.489 3,360 J 86,000 3,350 T/B 625,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 935 950 925 930 -5 11,827,100 11,059,318,000 2,389 239.042 935 J 135,000 930 T/B 130,100 Total 1,351,204,200 3,391,904,976,100 212,590 18,805,400 76,081,700 Jakarta, 19 April 2022 Trading Division