List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 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------------ 2,810 2,870 2,780 2,810 0 59,731,800 168,731,664,000 8,684 255.455 2,820 J 441,200 2,810 T/B 1,562,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,510 2,650 2,520 2,640 130 138,741,900 360,508,298,000 21,587 1,740.621 2,640 T/J 5,668,000 2,630 B 16,034,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,605 1,615 1,580 1,585 -20 10,364,900 16,482,289,500 6,156 310.784 1,590 J 375,600 1,585 T/B 314,800 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 900 910 890 910 10 30,404,200 27,312,135,500 3,535 355.844 910 T/J 509,800 905 B 139,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 360 374 360 364 4 276,890,200 101,003,070,800 8,188 42.824 364 T/J 15,118,100 362 B 2,691,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,675 5,725 5,625 5,725 50 7,538,500 42,834,275,000 2,912 26,073.689 5,725 T/J 271,200 5,700 B 1,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,460 2,540 2,490 2,540 80 32,110,800 80,802,999,000 9,490 3,527.778 2,540 T/J 1,546,100 2,530 B 47,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 580 610 580 605 25 89,592,000 53,620,419,000 6,961 303.663 605 T/J 4,161,500 600 B 1,403,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,610 2,690 2,610 2,680 70 16,122,000 42,931,750,000 3,372 136.012 2,690 J 342,500 2,680 T/B 474,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,525 7,650 7,550 7,550 25 9,542,200 72,496,435,000 4,745 279.889 7,575 J 54,500 7,550 T/B 212,400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,900 7,050 6,875 6,975 75 18,906,000 131,463,240,000 5,405 2,846.939 7,000 J 223,000 6,975 T/B 24,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,050 6,100 6,025 6,100 50 10,168,700 61,618,925,000 4,009 1,044.181 6,100 T/J 435,500 6,075 B 8,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,975 7,975 7,875 7,950 -25 3,123,000 24,749,557,500 2,647 409.652 7,950 T/J 193,200 7,925 B 70,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,725 10,875 10,575 10,875 150 1,533,900 16,450,892,500 2,055 435.000 10,875 T/J 51,800 10,775 B 100 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 28,825 26,825 26,825 26,825 -2,000 2,043,100 54,806,157,500 1,887 191.607 26,825 T/J 12,113,400 0 B 0 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,645 1,665 1,645 1,660 15 16,400,800 27,128,315,500 3,626 453.800 1,660 T/J 1,643,300 1,655 B 391,000 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,615 1,685 1,595 1,685 70 25,992,600 42,563,887,000 5,686 16,434.214 1,685 T/J 616,500 1,650 B 1,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,240 2,280 2,250 2,270 30 13,866,900 31,372,415,000 1,760 133.649 2,280 J 276,500 2,270 T/B 597,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,005 1,020 990 1,000 -5 15,795,300 15,879,403,000 2,226 111.111 1,000 T/J 1,331,700 995 B 49,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,390 1,405 1,375 1,405 15 48,723,400 67,834,545,500 6,393 468.333 1,405 T/J 385,200 1,400 B 211,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,330 3,370 3,330 3,360 30 17,373,500 58,301,441,000 3,295 2,921.739 3,370 J 500,800 3,360 T/B 292,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 980 985 960 980 0 12,140,300 11,821,415,500 2,671 184.211 980 T/J 1,483,900 975 B 216,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,775 6,850 6,725 6,850 75 5,069,900 34,408,682,500 2,981 2,383.604 6,850 T/J 585,900 6,825 B 156,400 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,880 1,945 1,880 1,945 65 62,416,100 120,311,031,000 10,417 993.883 1,945 T/J 3,510,900 1,940 B 291,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,075 7,000 7,050 0 1,314,800 9,243,740,000 967 435.889 7,050 T/J 69,200 7,025 B 119,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,580 4,570 4,490 4,540 -40 103,480,300 467,577,651,000 12,571 2,385.895 4,540 T/J 5,635,500 4,530 B 400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,150 10,300 10,175 10,275 125 4,488,900 46,016,862,500 1,477 2,618.348 10,300 J 293,300 10,275 T/B 14,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 25,925 26,775 26,050 26,775 850 4,929,600 131,025,692,500 6,891 31,875.000 26,800 J 47,700 26,775 T/B 18,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,620 3,660 3,540 3,570 -50 36,823,300 131,887,764,000 8,567 91,397.849 3,570 T/J 561,000 3,560 B 4,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 995 1,000 990 995 0 6,705,300 6,658,027,500 1,725 255.749 1,000 J 696,100 995 T/B 360,600 Total 1,082,334,200 2,457,842,981,800 162,886 59,142,900 25,710,000 Jakarta, 04 April 2022 Trading Division