List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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------------ 3,070 3,070 2,980 3,050 -20 93,814,700 284,480,889,000 15,448 277.273 3,050 T/J 2,776,700 3,040 B 788,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,650 2,820 2,660 2,760 110 286,617,900 794,305,721,000 38,336 1,819.740 2,760 T/J 1,719,000 2,750 B 3,198,700 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,510 1,550 1,510 1,525 15 9,993,900 15,300,096,000 4,267 299.020 1,530 J 206,900 1,525 T/B 328,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 905 910 890 890 -15 29,822,400 26,844,839,000 3,008 348.023 895 J 99,400 890 T/B 1,428,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 370 374 356 356 -14 297,721,000 107,744,701,400 9,892 41.882 358 J 1,061,700 356 T/B 811,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,575 5,625 5,525 5,550 -25 6,261,300 34,849,417,500 2,352 25,276.677 5,550 T/J 103,800 5,525 B 632,200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,880 2,880 2,680 2,790 -90 67,229,000 188,581,324,000 12,119 3,875.000 2,790 T/J 5,100 2,780 B 247,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 570 565 545 545 -25 115,143,200 63,331,972,000 8,261 273.548 550 J 237,600 545 T/B 10,099,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,700 2,730 2,660 2,660 -40 15,861,600 42,463,197,000 2,449 134.997 2,670 J 4,400 2,660 T/B 811,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,400 7,600 7,375 7,575 175 11,142,300 84,046,347,500 4,640 280.816 7,575 T/J 41,600 7,550 B 346,400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 6,825 7,275 6,725 7,175 350 40,635,200 289,548,757,500 12,814 2,928.571 7,200 J 79,200 7,175 T/B 149,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,100 6,175 6,025 6,100 0 11,712,800 71,601,385,000 4,030 1,044.181 6,125 J 8,100 6,100 T/B 208,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,000 8,050 7,875 7,875 -125 5,419,900 42,900,882,500 3,892 405.788 7,900 J 3,500 7,875 T/B 144,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,500 10,675 10,400 10,450 -50 1,786,600 18,759,857,500 1,605 418.000 10,575 J 5,300 10,450 T/B 16,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,625 27,850 26,325 27,200 -425 8,539,200 230,119,425,000 10,866 194.286 27,225 J 17,100 27,200 T/B 140,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,635 1,660 1,640 1,650 15 18,516,600 30,566,646,000 5,495 451.066 1,655 J 363,500 1,650 T/B 830,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,595 1,600 1,550 1,580 -15 68,102,400 107,817,963,000 4,288 15,410.124 1,590 J 6,300 1,580 T/B 295,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,330 2,360 2,310 2,350 20 13,123,400 30,689,593,000 1,276 138.359 2,360 J 200,700 2,350 T/B 2,732,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 955 965 945 950 -5 7,712,400 7,351,257,500 1,556 105.556 955 J 58,300 950 T/B 860,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,385 1,410 1,375 1,390 5 65,410,400 91,036,871,500 9,223 463.333 1,395 J 338,800 1,390 T/B 4,766,600 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,490 3,510 3,440 3,500 10 28,540,400 99,391,313,000 5,216 3,043.478 3,500 T/J 1,345,700 3,490 B 383,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 965 975 950 960 -5 13,648,700 13,116,184,500 2,906 180.451 965 J 366,500 960 T/B 959,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,700 6,700 6,600 6,600 -100 6,945,700 46,051,612,500 3,381 2,296.611 6,625 J 4,600 6,600 T/B 1,316,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,895 1,980 1,880 1,940 45 81,142,000 157,911,511,000 11,517 991.328 1,940 T/J 979,300 1,935 B 324,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,100 6,950 6,950 -100 3,895,400 27,228,192,500 2,514 429.707 6,975 J 45,800 6,950 T/B 273,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,430 4,540 4,440 4,540 110 143,921,800 649,668,852,000 11,190 2,385.895 4,540 T/J 5,289,900 4,530 B 20,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,550 10,650 10,500 10,600 50 4,608,000 48,740,267,500 1,189 2,701.167 10,650 J 289,900 10,600 T/B 181,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,450 27,775 27,150 27,150 -300 4,437,100 121,887,487,500 6,058 32,321.429 27,300 J 300 27,150 T/B 47,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,600 3,640 3,550 3,570 -30 18,081,300 64,978,367,000 4,595 91,397.849 3,580 J 13,300 3,570 T/B 606,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 980 985 965 970 -10 14,967,800 14,540,671,000 3,521 249.323 975 J 966,600 970 T/B 1,270,700 Total 1,494,754,400 3,805,855,601,400 207,904 16,638,900 34,220,900 Jakarta, 07 April 2022 Trading Division