List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 3,000 3,080 3,000 3,070 70 172,811,700 524,879,928,000 21,431 279.091 3,070 T/J 1,345,400 3,060 B 896,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,670 2,690 2,640 2,650 -20 98,442,600 262,353,877,000 14,151 1,747.214 2,650 T/J 2,128,800 2,640 B 1,789,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,570 1,575 1,510 1,510 -60 29,419,200 44,951,285,000 13,447 296.078 1,515 J 18,200 1,510 T/B 1,044,200 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 905 910 890 905 0 30,429,000 27,326,170,000 3,256 353.889 905 T/J 1,047,500 900 B 17,100 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 370 370 356 370 0 232,454,200 84,303,430,400 7,089 43.529 370 T/J 11,253,600 368 B 300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,650 5,700 5,525 5,575 -75 12,677,700 71,020,475,000 5,324 25,390.536 5,575 T/J 204,200 5,550 B 220,700 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,720 2,900 2,700 2,880 160 88,039,400 247,939,870,000 15,028 4,000.000 2,880 T/J 1,875,500 2,870 B 2,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 595 590 560 570 -25 93,763,300 53,881,176,000 7,705 286.096 570 T/J 2,466,600 565 B 857,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,700 2,760 2,680 2,700 0 16,466,700 44,620,414,000 3,299 137.027 2,700 T/J 183,400 2,690 B 34,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,575 7,600 7,325 7,400 -175 14,545,900 107,798,042,500 6,963 274.328 7,400 T/J 723,500 7,375 B 69,800 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,950 7,075 6,800 6,825 -125 20,527,800 142,500,415,000 6,714 2,785.714 6,850 J 45,900 6,825 T/B 389,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,100 6,100 6,000 6,100 0 10,919,600 66,106,900,000 3,987 1,044.181 6,100 T/J 1,043,500 6,075 B 1,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,100 8,250 8,000 8,000 -100 9,038,900 73,173,127,500 4,924 412.229 8,025 J 20,600 8,000 T/B 36,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,850 10,800 10,500 10,500 -350 3,705,600 39,158,402,500 3,740 420.000 10,525 J 3,700 10,500 T/B 93,700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 26,225 27,750 26,500 27,625 1,400 10,995,200 298,812,852,500 10,664 197.321 27,625 T/J 240,500 27,600 B 14,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,680 1,700 1,635 1,635 -45 45,505,800 75,536,984,500 11,715 446.966 1,640 J 252,900 1,635 T/B 1,457,300 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,610 1,615 1,575 1,595 -15 49,125,700 78,071,386,500 7,039 15,556.423 1,595 T/J 540,800 1,590 B 109,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,280 2,370 2,260 2,330 50 19,704,000 45,739,320,000 2,420 137.181 2,330 T/J 9,600 2,320 B 600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 970 975 945 955 -15 10,683,400 10,213,865,500 2,618 106.111 955 T/J 400,000 950 B 213,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,405 1,415 1,380 1,385 -20 54,911,400 76,389,582,000 8,337 461.667 1,390 J 1,082,400 1,385 T/B 1,714,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,480 3,530 3,480 3,490 10 60,587,800 211,920,084,000 8,891 3,034.783 3,500 J 785,800 3,490 T/B 219,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 980 985 965 965 -15 10,608,500 10,300,760,500 2,804 181.391 970 J 667,200 965 T/B 883,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,825 6,825 6,625 6,700 -125 10,088,700 67,489,955,000 5,150 2,331.408 6,700 T/J 128,700 6,675 B 54,300 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,940 1,945 1,885 1,895 -45 38,451,800 73,690,629,000 7,153 968.334 1,895 T/J 2,900 1,890 B 200,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,075 7,275 7,050 7,050 -25 3,706,700 26,512,535,000 2,491 435.889 7,075 J 15,200 7,050 T/B 112,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,520 4,500 4,420 4,430 -90 108,368,800 482,615,696,000 15,650 2,328.087 4,440 J 101,400 4,430 T/B 552,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,475 10,550 10,325 10,550 75 6,715,900 70,100,480,000 2,238 2,688.426 10,550 T/J 33,500 10,525 B 25,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,200 27,475 27,200 27,450 250 5,265,600 143,841,007,500 5,659 32,678.571 27,450 T/J 24,100 27,400 B 300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,680 3,680 3,560 3,600 -80 25,193,400 90,796,226,000 8,472 92,165.899 3,610 J 262,700 3,600 T/B 428,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 995 1,000 980 980 -15 13,946,900 13,740,729,500 3,288 251.894 985 J 450,400 980 T/B 869,200 Total 1,307,101,200 3,565,785,606,400 221,647 27,358,500 12,307,600 Jakarta, 06 April 2022 Trading Division