List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 31 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------------ 2,680 2,760 2,680 2,690 10 77,639,300 210,792,757,000 9,663 244.545 2,700 J 90,700 2,690 T/B 285,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,510 2,540 2,430 2,440 -70 97,395,700 240,863,021,000 15,160 1,608.756 2,450 J 55,200 2,440 T/B 1,162,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,620 1,625 1,605 1,605 -15 5,846,200 9,418,412,000 3,116 314.706 1,610 J 170,300 1,605 T/B 1,177,800 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 905 915 890 905 0 42,915,800 38,714,055,500 4,125 353.889 905 T/J 1,268,800 900 B 12,900 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 378 390 372 382 4 822,403,300 314,889,416,600 21,942 44.941 384 J 8,350,300 382 T/B 36,507,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,675 5,750 5,600 5,650 -25 11,279,600 63,742,150,000 4,108 25,732.113 5,650 T/J 132,500 5,625 B 105,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,390 2,480 2,370 2,450 60 46,655,500 114,095,610,000 12,868 3,402.778 2,450 T/J 803,900 2,440 B 90,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 585 590 580 580 -5 20,970,500 12,240,461,000 2,550 291.115 585 J 1,260,900 580 T/B 2,550,800 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,710 2,710 2,640 2,650 -60 22,069,300 58,651,750,000 6,495 134.490 2,660 J 24,200 2,650 T/B 342,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,375 7,450 7,300 7,350 -25 6,875,300 50,492,990,000 6,074 272.475 7,350 T/J 11,100 7,325 B 142,100 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,725 6,775 6,625 6,700 -25 10,709,500 71,611,765,000 2,544 2,734.694 6,700 T/J 989,700 6,675 B 4,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 5,925 6,025 5,925 5,950 25 11,813,300 70,369,530,000 4,990 1,018.504 5,950 T/J 157,700 5,925 B 168,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,850 7,950 7,800 7,900 50 4,669,200 36,684,295,000 2,434 407.076 7,900 T/J 119,500 7,875 B 100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,925 10,950 10,700 10,775 -150 3,451,500 37,260,027,500 1,929 431.000 10,775 T/J 41,000 10,725 B 37,500 15 ITMG Indo Tambangraya Megah Tbk. CDMO1S7PUG0000A121------------ 28,325 28,800 28,400 28,550 225 7,237,200 206,640,787,500 6,622 203.929 28,575 J 11,300 28,550 T/B 2,500,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,665 1,690 1,650 1,650 -15 29,023,100 48,372,829,000 7,388 451.066 1,655 J 74,200 1,650 T/B 4,267,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,660 1,660 1,610 1,610 -50 45,789,300 74,344,141,500 6,175 15,702.721 1,615 J 40,000 1,610 T/B 602,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,170 2,240 2,170 2,170 0 15,904,300 35,124,304,000 1,741 127.761 2,180 J 100 2,170 T/B 84,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 990 1,010 985 995 5 37,134,700 36,957,768,000 2,504 110.556 1,000 J 2,982,000 995 T/B 193,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,395 1,415 1,395 1,405 10 44,983,600 63,185,018,500 6,201 468.333 1,405 T/J 803,900 1,400 B 381,900 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,280 3,340 3,280 3,290 10 13,814,700 45,618,817,000 3,920 2,860.870 3,300 J 117,600 3,290 T/B 386,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 1,000 1,005 995 995 -5 9,902,500 9,885,295,500 1,398 187.030 1,000 J 535,000 995 T/B 1,395,100 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,750 6,850 6,625 6,650 -100 8,906,000 59,962,832,500 3,302 2,314.009 6,675 J 258,200 6,650 T/B 226,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,825 1,850 1,810 1,820 -5 27,315,900 49,932,595,500 3,823 930.009 1,820 T/J 338,800 1,815 B 31,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,025 7,100 7,000 7,025 0 1,902,600 13,385,867,500 1,420 434.344 7,025 T/J 63,100 7,000 B 396,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,580 4,640 4,560 4,580 0 108,109,700 496,044,318,000 7,505 2,406.916 4,590 J 3,277,000 4,580 T/B 60,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,000 10,100 9,950 10,100 100 7,525,000 75,506,175,000 3,222 2,573.753 10,100 T/J 2,500 10,075 B 2,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,875 26,000 25,550 25,550 -325 3,051,900 78,378,980,000 3,949 30,416.667 25,650 J 2,000 25,550 T/B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,720 3,760 3,650 3,660 -60 47,424,200 175,222,829,000 14,740 93,701.997 3,660 T/J 136,500 3,650 B 1,832,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 995 1,010 995 995 0 8,696,500 8,683,400,500 1,569 255.749 1,000 J 294,300 995 T/B 1,509,800 Total 1,601,415,200 2,807,072,199,600 173,477 22,412,300 56,460,200 Jakarta, 31 March 2022 Trading Division