List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 01 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------------ 2,690 2,830 2,690 2,810 120 104,011,500 289,526,337,000 14,559 255.455 2,820 J 804,300 2,810 T/B 520,000 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,440 2,550 2,420 2,510 70 107,947,200 270,389,914,000 15,439 1,654.909 2,520 J 1,782,700 2,510 T/B 1,862,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,605 1,620 1,605 1,605 0 6,209,700 9,993,389,000 2,429 314.706 1,610 J 117,700 1,605 T/B 995,100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 905 925 890 900 -5 83,425,200 75,621,742,000 6,403 351.934 900 T/J 4,680,000 895 B 403,900 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 382 386 356 360 -22 587,753,500 214,511,300,000 17,357 42.353 360 T/J 1,018,100 358 B 17,111,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,650 5,675 5,600 5,675 25 5,733,400 32,347,162,500 2,954 25,845.972 5,675 T/J 769,200 5,650 B 2,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,450 2,500 2,410 2,460 10 34,854,300 85,961,420,000 11,473 3,416.667 2,460 T/J 900,500 2,450 B 42,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 580 585 580 580 0 10,149,300 5,900,859,000 1,802 291.115 585 J 2,295,900 580 T/B 1,406,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,650 2,650 2,590 2,610 -40 19,629,400 51,217,642,000 5,889 132.459 2,620 J 399,400 2,610 T/B 192,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,350 7,550 7,350 7,525 175 14,229,300 106,484,632,500 5,904 278.962 7,550 J 121,900 7,525 T/B 178,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,700 7,100 6,650 6,900 200 56,152,900 390,060,330,000 10,659 2,816.327 6,925 J 40,000 6,900 T/B 6,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 5,950 6,050 5,950 6,050 100 11,891,700 71,430,570,000 5,050 1,035.622 6,050 T/J 402,800 6,025 B 142,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,900 7,975 7,825 7,975 75 2,737,700 21,605,230,000 2,258 410.941 7,975 T/J 503,000 7,925 B 6,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,775 10,825 10,625 10,725 -50 1,114,000 11,926,767,500 1,852 429.000 10,750 J 11,800 10,725 T/B 2,500 15 ITMG Indo Tambangraya Megah Tbk. CDMO1S7PUG0000A121------------ 28,550 28,825 28,425 28,825 275 12,158,600 348,147,300,000 11,150 205.893 28,850 J 38,800 28,825 T/B 6,991,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,650 1,670 1,640 1,645 -5 23,130,200 38,168,302,500 4,957 449.699 1,650 J 141,800 1,645 T/B 1,326,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,610 1,620 1,595 1,615 5 29,819,100 47,943,674,000 9,145 15,751.487 1,615 T/J 526,300 1,610 B 400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,170 2,270 2,190 2,240 70 13,127,900 29,395,362,000 2,151 131.882 2,250 J 573,000 2,240 T/B 367,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 995 1,020 990 1,005 10 40,041,500 40,310,813,000 3,167 111.667 1,010 J 502,500 1,005 T/B 1,224,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,405 1,410 1,385 1,390 -15 48,007,400 66,893,016,000 6,793 463.333 1,395 J 410,200 1,390 T/B 519,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,290 3,360 3,270 3,330 40 20,596,500 68,420,469,000 4,312 2,895.652 3,340 J 33,400 3,330 T/B 625,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 995 995 975 980 -15 22,053,700 21,651,037,500 3,346 184.211 980 T/J 1,600 975 B 1,073,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,650 6,800 6,700 6,775 125 6,534,700 44,175,430,000 3,378 2,357.506 6,775 T/J 564,900 6,750 B 30,000 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,820 1,910 1,810 1,880 60 100,367,200 189,269,052,500 11,658 960.669 1,885 J 219,500 1,880 T/B 61,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,025 7,075 6,975 7,050 25 1,207,000 8,480,560,000 1,292 435.889 7,075 J 52,100 7,050 T/B 203,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,580 4,580 4,530 4,580 0 86,590,300 394,850,658,000 9,760 2,406.916 4,580 T/J 8,373,500 4,570 B 538,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,100 10,150 10,075 10,150 50 8,788,300 88,859,245,000 2,095 2,586.495 10,150 T/J 330,300 10,125 B 5,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,550 26,425 25,475 25,925 375 5,304,900 137,176,395,000 7,154 30,863.095 25,950 J 500 25,925 T/B 17,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,660 3,690 3,600 3,620 -40 26,735,700 97,420,514,000 8,371 92,677.931 3,630 J 3,700 3,620 T/B 1,138,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 995 1,000 990 995 0 5,956,500 5,919,696,500 1,746 255.749 1,000 J 704,400 995 T/B 1,050,500 Total 1,496,258,600 3,264,058,820,500 194,503 26,323,800 38,046,800 Jakarta, 01 April 2022 Trading Division