List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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------------ 2,860 2,880 2,760 2,770 -90 105,824,700 296,018,041,000 14,083 251.818 2,780 J 131,500 2,770 T/B 1,721,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,630 2,600 2,510 2,530 -100 144,731,100 367,412,851,000 21,495 1,668.095 2,530 T/J 1,521,200 2,520 B 3,791,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,615 1,650 1,610 1,615 0 5,238,600 8,480,496,000 2,603 316.667 1,615 T/J 281,700 1,610 B 1,412,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 880 900 880 885 5 33,248,300 29,543,871,000 3,318 346.068 890 J 209,300 885 T/B 1,106,200 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 334 354 338 346 12 906,227,100 313,494,982,000 28,358 40.706 346 T/J 14,336,200 344 B 2,188,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,700 5,750 5,625 5,650 -50 5,611,900 31,792,767,500 3,568 25,732.113 5,650 T/J 22,700 5,625 B 524,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,260 2,290 2,250 2,260 0 38,039,400 85,997,488,000 8,549 3,138.889 2,260 T/J 401,800 2,250 B 672,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 575 590 575 585 10 26,284,200 15,373,107,500 2,746 293.625 585 T/J 6,216,100 580 B 3,307,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,790 2,800 2,750 2,760 -30 14,517,600 40,258,379,000 3,248 140.072 2,760 T/J 105,700 2,750 B 337,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,275 7,400 7,250 7,300 25 9,243,600 67,581,057,500 4,592 270.621 7,300 T/J 589,800 7,275 B 81,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,750 6,775 6,600 6,725 -25 20,636,300 137,866,455,000 5,375 2,744.898 6,725 T/J 304,900 6,700 B 30,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 5,800 5,900 5,800 5,825 25 11,353,400 66,220,820,000 5,146 997.107 5,825 T/J 524,400 5,800 B 520,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,025 8,075 7,925 7,925 -100 2,979,300 23,740,400,000 2,092 408.364 7,950 J 17,600 7,925 T/B 88,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,875 10,950 10,750 10,750 -125 1,478,100 15,978,987,500 1,602 430.000 10,775 J 85,400 10,750 T/B 240,500 15 ITMG Indo Tambangraya Megah Tbk. CDMO1S7PUG0000A121------------ 29,350 29,650 28,600 28,975 -375 6,603,800 191,796,887,500 9,394 206.964 29,000 J 8,900 28,975 T/B 45,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,645 1,665 1,625 1,635 -10 31,226,600 51,257,530,500 7,777 446.966 1,640 J 231,500 1,635 T/B 462,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,630 1,660 1,625 1,630 0 26,030,300 42,659,473,500 3,505 15,897.786 1,630 T/J 1,697,000 1,625 B 396,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,160 2,270 2,170 2,220 60 23,430,200 52,381,215,000 3,231 130.705 2,230 J 22,800 2,220 T/B 786,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 960 980 960 975 15 31,737,700 30,756,928,000 3,589 108.333 975 T/J 4,347,900 970 B 25,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,415 1,420 1,400 1,405 -10 49,462,700 69,526,740,000 7,020 468.333 1,410 J 654,300 1,405 T/B 1,005,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,430 3,450 3,360 3,370 -60 33,505,700 113,520,232,000 7,001 2,930.435 3,380 J 83,500 3,370 T/B 159,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 990 1,015 990 1,000 10 25,446,900 25,494,980,000 2,611 187.970 1,005 J 1,516,700 1,000 T/B 2,335,900 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,775 6,850 6,675 6,675 -100 5,386,700 36,308,377,500 3,225 2,322.709 6,675 T/J 139,100 6,650 B 418,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,855 1,860 1,785 1,840 -15 52,087,100 95,121,125,000 5,952 940.229 1,840 T/J 1,241,300 1,835 B 6,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,150 7,175 7,100 7,100 -50 1,006,500 7,170,890,000 680 438.981 7,125 J 17,600 7,100 T/B 489,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,600 4,620 4,560 4,560 -40 77,920,800 357,048,321,000 9,463 2,396.405 4,570 J 2,001,300 4,560 T/B 466,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,700 9,925 9,750 9,925 225 5,956,300 58,782,815,000 3,537 2,529.159 9,950 J 218,400 9,925 T/B 110,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,600 26,425 26,025 26,025 -575 2,575,500 67,476,512,500 3,422 30,982.143 26,050 J 500 26,025 T/B 31,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,460 3,560 3,480 3,480 20 41,388,600 145,476,917,000 9,780 89,093.702 3,480 T/J 22,700 3,470 B 361,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,000 1,020 1,000 1,000 0 14,287,500 14,374,422,500 1,873 257.034 1,005 J 305,100 1,000 T/B 239,300 Total 1,753,466,500 2,858,913,070,000 188,835 37,256,900 23,363,900 Jakarta, 29 March 2022 Trading Division