List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 24 May 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. XDMO1XD2Q60000A121------------ 3,150 3,230 3,130 3,200 50 112,162,400 355,888,044,000 14,229 290.909 3,210 J 1,205,600 3,200 T/B 13,400 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,530 2,600 2,530 2,570 40 110,538,500 283,348,960,000 15,596 1,694.468 2,570 T/J 1,529,400 2,560 B 787,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,415 1,440 1,410 1,420 5 5,391,600 7,672,240,500 3,086 278.431 1,420 T/J 610,800 1,415 B 543,500 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 815 820 805 815 0 23,384,200 18,965,168,000 2,222 318.695 820 J 760,400 815 T/B 1,167,200 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 294 298 278 280 -14 446,615,200 126,907,437,600 14,279 32.941 282 J 608,100 280 T/B 4,182,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,960 5,050 4,930 4,990 30 7,846,100 39,040,867,000 3,110 22,726.238 4,990 T/J 81,900 4,960 B 200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,895 1,935 1,850 1,875 -20 61,095,500 114,933,680,000 18,247 2,604.167 1,880 J 160,500 1,875 T/B 2,654,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 515 500 510 5 29,478,000 14,927,592,000 2,392 255.980 510 T/J 3,045,700 505 B 25,600 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,600 2,670 2,580 2,600 0 13,737,100 35,862,921,000 3,170 131.952 2,610 J 3,000 2,600 T/B 110,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 7,975 8,175 7,975 8,150 175 6,395,400 51,951,022,500 4,564 302.132 8,150 T/J 73,900 8,125 B 2,700 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,725 7,975 7,800 7,850 125 22,772,300 179,877,470,000 7,907 3,204.082 7,875 J 600 7,850 T/B 193,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,400 6,425 6,275 6,275 -125 8,924,500 56,414,672,500 3,647 1,074.137 6,325 J 2,600 6,275 T/B 189,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,825 7,925 7,725 7,775 -50 4,707,000 36,723,200,000 3,237 400.635 7,800 J 88,900 7,775 T/B 6,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,075 10,275 10,100 10,200 125 7,329,500 74,752,210,000 2,028 408.000 10,225 J 4,500 10,200 T/B 514,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,900 33,350 32,675 33,050 150 2,605,000 86,060,357,500 4,159 236.071 33,050 T/J 181,900 33,025 B 13,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,400 1,420 1,395 1,395 -5 9,490,700 13,310,268,500 2,475 381.356 1,395 T/J 291,400 1,390 B 1,822,900 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,630 1,655 1,615 1,615 -15 49,342,000 80,666,947,500 4,000 15,751.487 1,620 J 1,000 1,615 T/B 152,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 3,010 3,140 3,030 3,050 40 15,459,400 47,922,819,000 2,998 179.572 3,070 J 1,500 3,050 T/B 4,800 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 935 950 935 940 5 17,824,900 16,781,257,500 4,314 104.444 940 T/J 414,200 935 B 317,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,555 1,700 1,565 1,695 140 527,470,900 868,487,281,000 33,879 565.000 1,695 T/J 5,623,700 1,690 B 4,653,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,100 4,440 3,920 4,400 300 245,375,200 1,036,121,714,000 29,144 3,826.087 4,410 J 907,500 4,400 T/B 42,469,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 880 925 875 910 30 43,124,800 39,179,246,000 4,601 171.053 910 T/J 2,100 905 B 267,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,500 6,775 6,450 6,700 200 20,782,600 138,357,075,000 7,020 2,331.408 6,700 T/J 251,600 6,675 B 129,200 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,750 1,810 1,755 1,805 55 48,091,100 85,720,604,500 5,800 922.344 1,810 J 771,100 1,805 T/B 1,905,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,550 6,675 6,525 6,525 -25 2,012,400 13,253,917,500 1,973 403.429 6,550 J 65,800 6,525 T/B 485,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,110 4,200 4,120 4,150 40 151,693,700 629,634,862,000 12,657 2,180.939 4,160 J 524,800 4,150 T/B 1,611,700 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,875 9,950 9,800 9,900 25 2,783,300 27,465,105,000 1,371 2,522.788 9,900 T/J 4,700 9,850 B 200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,650 30,325 29,625 30,300 650 5,230,600 158,071,665,000 3,945 36,071.429 30,300 T/J 101,400 30,275 B 31,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,880 4,950 4,700 4,810 -70 39,458,200 189,728,258,000 17,887 123,143.881 4,810 T/J 345,600 4,800 B 53,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 950 900 935 30 25,817,300 24,102,359,500 3,544 240.327 935 T/J 565,300 930 B 44,600 Total 2,066,939,400 4,852,129,222,600 237,481 18,229,500 64,352,700 Jakarta, 24 May 2022 Trading Division