List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 30 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------------ 2,770 2,800 2,660 2,680 -90 98,915,700 268,486,065,000 18,647 243.636 2,690 J 124,700 2,680 T/B 1,106,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,530 2,570 2,470 2,510 -20 131,170,000 328,964,155,000 16,532 1,654.909 2,510 T/J 4,001,200 2,500 B 749,000 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,615 1,630 1,605 1,620 5 9,262,900 14,943,030,000 3,996 317.647 1,620 T/J 255,300 1,615 B 100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 885 915 890 905 20 62,474,200 56,376,841,000 6,346 353.889 905 T/J 2,837,900 900 B 4,800 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 346 380 342 378 32 1,310,087,600 476,458,096,000 32,770 44.471 380 J 36,057,100 378 T/B 12,119,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,650 5,675 5,600 5,675 25 8,084,800 45,654,040,000 3,969 25,845.972 5,675 T/J 88,100 5,650 B 27,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,260 2,400 2,260 2,390 130 46,585,900 109,257,118,000 13,439 3,319.444 2,400 J 1,836,700 2,390 T/B 303,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 585 590 575 585 0 48,391,100 28,194,607,000 4,000 293.625 590 J 5,193,100 585 T/B 317,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,760 2,780 2,700 2,710 -50 11,013,600 29,996,469,000 5,367 137.535 2,710 T/J 212,800 2,700 B 1,048,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,300 7,475 7,325 7,375 75 9,768,800 72,296,712,500 6,645 273.401 7,400 J 589,900 7,375 T/B 158,700 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,725 6,850 6,600 6,725 0 26,802,600 179,624,412,500 6,356 2,744.898 6,725 T/J 432,700 6,700 B 4,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 5,825 5,950 5,850 5,925 100 11,301,400 66,853,855,000 5,837 1,014.225 5,925 T/J 235,500 5,900 B 199,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,925 8,000 7,825 7,850 -75 4,263,400 33,553,035,000 3,812 404.499 7,875 J 47,600 7,850 T/B 91,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,750 10,975 10,775 10,925 175 2,227,900 24,270,340,000 2,287 437.000 10,925 T/J 159,700 10,850 B 200 15 ITMG Indo Tambangraya Megah Tbk. CDMO1S7PUG0000A121------------ 28,975 29,050 28,150 28,325 -650 8,894,300 253,284,827,500 10,744 202.321 28,350 J 8,400 28,325 T/B 109,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,635 1,675 1,640 1,665 30 39,530,500 65,661,195,500 7,052 455.167 1,670 J 429,000 1,665 T/B 281,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,630 1,665 1,630 1,660 30 19,430,300 32,143,955,500 5,000 16,190.383 1,660 T/J 679,800 1,655 B 100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,220 2,260 2,170 2,170 -50 13,907,000 30,639,911,000 2,121 127.761 2,190 J 8,900 2,170 T/B 553,500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 975 1,005 980 990 15 49,131,500 48,753,805,500 4,617 110.000 995 J 736,100 990 T/B 4,083,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,405 1,415 1,385 1,395 -10 56,802,800 79,412,517,000 7,595 465.000 1,395 T/J 1,044,100 1,390 B 621,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,370 3,380 3,260 3,280 -90 43,628,200 143,984,074,000 10,246 2,852.174 3,290 J 272,600 3,280 T/B 133,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,000 1,030 995 1,000 0 49,565,100 50,147,678,500 5,472 187.970 1,005 J 1,312,800 1,000 T/B 246,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,675 6,800 6,675 6,750 75 8,232,900 55,547,842,500 3,857 2,348.806 6,750 T/J 48,300 6,725 B 15,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,840 1,880 1,780 1,825 -15 63,086,800 115,573,813,000 8,184 932.564 1,825 T/J 75,800 1,820 B 7,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,100 7,150 7,000 7,025 -75 2,750,700 19,396,617,500 2,173 434.344 7,050 J 13,400 7,025 T/B 224,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,560 4,620 4,560 4,580 20 118,749,100 544,144,682,000 6,638 2,406.916 4,590 J 3,089,100 4,580 T/B 6,693,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,925 10,000 9,925 10,000 75 4,829,700 48,115,992,500 2,793 2,548.271 10,000 T/J 499,900 9,975 B 1,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,025 26,250 25,600 25,875 -150 3,899,700 100,932,912,500 4,697 30,803.571 25,900 J 1,300 25,875 T/B 12,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,480 3,740 3,500 3,720 240 91,287,100 334,769,285,000 23,365 95,238.095 3,720 T/J 149,500 3,710 B 899,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 1,000 1,030 995 995 -5 26,248,500 26,487,780,500 2,724 255.749 1,000 J 234,300 995 T/B 2,129,200 Total 2,380,324,100 3,683,925,666,000 237,281 60,675,600 32,144,700 Jakarta, 30 March 2022 Trading Division