List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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 3,020 2,830 3,000 190 193,461,300 570,942,506,000 22,914 272.727 3,000 T/J 1,728,100 2,990 B 3,098,900 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,640 2,700 2,610 2,670 30 141,698,900 377,538,689,000 19,901 1,760.401 2,670 T/J 987,000 2,660 B 934,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,585 1,675 1,570 1,570 -15 11,178,700 17,616,322,000 6,177 307.843 1,575 J 97,900 1,570 T/B 391,400 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 910 915 895 905 -5 31,172,700 28,210,825,500 3,186 353.889 905 T/J 664,900 900 B 1,810,100 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 364 376 366 370 6 250,774,900 92,988,220,600 8,505 43.529 372 J 4,303,300 370 T/B 4,463,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,725 5,750 5,650 5,650 -75 7,252,200 41,160,500,000 3,355 25,732.113 5,675 J 15,600 5,650 T/B 1,093,100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,540 2,720 2,540 2,720 180 92,180,500 244,876,312,000 18,430 3,777.778 2,720 T/J 771,600 2,710 B 275,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 605 610 590 595 -10 43,451,600 25,995,235,500 4,422 298.644 600 J 642,600 595 T/B 4,225,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,680 2,720 2,680 2,700 20 16,777,500 45,298,331,000 3,032 137.027 2,710 J 152,800 2,700 T/B 320,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,550 7,600 7,500 7,575 25 6,290,300 47,538,872,500 3,709 280.816 7,575 T/J 21,700 7,550 B 28,700 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,975 7,050 6,925 6,950 -25 12,042,500 83,792,257,500 5,530 2,836.735 6,975 J 128,900 6,950 T/B 448,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,100 6,100 6,025 6,100 0 6,112,700 37,121,127,500 3,235 1,044.181 6,100 T/J 418,000 6,075 B 157,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,950 8,175 8,025 8,100 150 6,573,900 53,224,085,000 3,499 417.382 8,125 J 279,800 8,100 T/B 78,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,875 10,875 10,650 10,850 -25 917,100 9,864,717,500 1,151 434.000 10,850 T/J 50,200 10,775 B 2,400 15 ITMG Indo Tambangraya Megah Tbk. --MO1S7PUG0000A121------------ 26,825 26,350 25,600 26,225 -600 9,575,000 249,684,177,500 9,328 187.321 26,250 J 44,200 26,225 T/B 1,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,660 1,690 1,640 1,680 20 35,474,200 59,117,165,000 8,636 459.267 1,685 J 1,180,600 1,680 T/B 2,458,600 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,685 1,670 1,610 1,610 -75 34,164,600 55,384,544,000 5,327 15,702.721 1,610 T/J 492,900 1,605 B 1,062,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,270 2,300 2,260 2,280 10 14,482,300 33,007,680,000 1,492 134.237 2,290 J 147,300 2,280 T/B 272,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,000 1,015 970 970 -30 15,025,000 14,668,403,500 2,759 107.778 970 T/J 8,600 965 B 1,030,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,405 1,415 1,400 1,405 0 50,801,200 71,452,623,000 5,702 468.333 1,405 T/J 194,200 1,400 B 557,500 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,360 3,480 3,360 3,480 120 38,725,700 133,254,270,000 9,003 3,026.087 3,480 T/J 2,002,400 3,470 B 102,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 980 995 975 980 0 15,875,400 15,645,994,500 2,342 184.211 985 J 595,100 980 T/B 408,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,850 6,900 6,800 6,825 -25 4,572,700 31,303,155,000 2,751 2,374.904 6,850 J 92,600 6,825 T/B 112,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,945 1,955 1,920 1,940 -5 32,588,500 63,184,811,000 6,043 991.328 1,940 T/J 1,630,300 1,935 B 206,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,175 7,050 7,075 25 4,300,000 30,482,547,500 1,557 437.435 7,100 J 57,500 7,075 T/B 1,826,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,540 4,550 4,500 4,520 -20 52,172,300 235,537,117,000 9,123 2,375.384 4,520 T/J 4,004,400 4,510 B 38,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,275 10,475 10,275 10,475 200 4,043,800 42,070,330,000 1,468 2,669.313 10,475 T/J 2,500 10,450 B 282,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,775 27,200 26,550 27,200 425 5,348,700 143,955,297,500 4,257 32,380.952 27,200 T/J 115,400 27,150 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,570 3,690 3,570 3,680 110 30,816,700 112,128,093,000 7,828 94,214.030 3,690 J 403,300 3,680 T/B 658,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 995 1,010 995 995 0 10,443,400 10,434,244,000 1,610 255.749 1,000 J 885,300 995 T/B 884,100 Total 1,178,294,300 2,977,478,454,100 186,272 22,119,000 27,230,500 Jakarta, 05 April 2022 Trading Division