List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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------------ 3,050 3,190 3,030 3,160 110 177,072,400 554,218,974,000 21,788 287.273 3,170 J 1,436,200 3,160 T/B 47,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,760 2,820 2,740 2,800 40 189,362,100 528,711,115,000 20,328 1,846.113 2,810 J 5,582,000 2,800 T/B 1,694,600 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,525 1,545 1,525 1,525 0 6,002,900 9,195,086,000 3,387 299.020 1,530 J 167,100 1,525 T/B 1,038,500 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 890 895 880 890 0 31,810,200 28,137,418,000 3,554 348.023 890 T/J 801,000 885 B 145,700 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 356 364 344 348 -8 330,595,100 115,094,973,600 11,211 40.941 350 J 1,176,400 348 T/B 2,029,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,550 5,575 5,500 5,500 -50 8,454,600 46,707,512,500 4,328 25,048.959 5,525 J 55,200 5,500 T/B 1,515,800 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,790 2,880 2,720 2,840 50 34,771,600 98,031,467,000 9,742 3,944.444 2,850 J 123,900 2,840 T/B 286,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 545 560 545 545 0 72,981,500 40,079,471,000 4,720 273.548 550 J 536,300 545 T/B 1,565,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,660 2,720 2,660 2,690 30 15,891,300 42,741,161,000 4,090 136.520 2,690 T/J 1,005,500 2,680 B 510,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,575 7,600 7,425 7,450 -125 4,565,300 34,139,802,500 3,023 276.182 7,475 J 34,200 7,450 T/B 237,200 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,175 7,575 7,175 7,575 400 34,085,200 253,154,422,500 12,452 3,091.837 7,575 T/J 276,600 7,550 B 53,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,100 6,175 6,075 6,125 25 9,286,800 56,910,482,500 2,878 1,048.460 6,125 T/J 295,300 6,100 B 352,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,875 7,975 7,850 7,925 50 4,091,000 32,368,117,500 2,653 408.364 7,925 T/J 67,600 7,900 B 40,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,450 10,575 10,400 10,450 0 1,546,000 16,162,977,500 1,672 418.000 10,450 T/J 2,000 10,425 B 400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,200 27,650 27,050 27,475 275 5,062,600 139,168,817,500 7,067 196.250 27,475 T/J 75,200 27,450 B 2,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,650 1,665 1,645 1,650 0 18,470,400 30,536,772,500 4,897 451.066 1,655 J 341,300 1,650 T/B 602,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,580 1,605 1,575 1,580 0 36,379,600 57,654,364,500 3,147 15,410.124 1,580 T/J 966,700 1,575 B 704,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,350 2,420 2,360 2,400 50 19,108,500 45,699,687,000 2,138 141.303 2,410 J 1,292,100 2,400 T/B 200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 950 970 950 955 5 10,504,700 10,066,798,500 1,946 106.111 955 T/J 672,500 950 B 812,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,390 1,410 1,380 1,395 5 57,989,000 80,786,179,000 6,010 465.000 1,395 T/J 2,367,300 1,390 B 221,800 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,500 3,600 3,480 3,600 100 40,875,900 145,437,973,000 6,890 3,130.435 3,600 T/J 4,676,100 3,590 B 471,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 960 975 955 960 0 12,585,900 12,115,517,500 2,725 180.451 965 J 445,500 960 T/B 57,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,600 6,725 6,600 6,675 75 9,882,500 65,882,425,000 4,058 2,322.709 6,675 T/J 60,400 6,650 B 290,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,940 1,975 1,925 1,950 10 47,379,500 92,502,005,000 8,789 996.438 1,955 J 525,500 1,950 T/B 1,044,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,950 7,050 6,950 7,025 75 2,831,200 19,817,787,500 1,349 434.344 7,025 T/J 13,100 7,000 B 223,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,540 4,610 4,560 4,580 40 161,974,500 742,070,296,000 11,342 2,406.916 4,580 T/J 7,686,400 4,570 B 8,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,600 10,750 10,550 10,750 150 3,285,300 34,999,592,500 1,216 2,739.391 10,750 T/J 402,700 10,725 B 601,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,150 29,000 27,350 28,600 1,450 11,715,100 334,573,875,000 10,511 34,047.619 28,725 J 800 28,600 T/B 28,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,570 3,600 3,520 3,540 -30 14,057,400 49,918,324,000 6,538 90,629.800 3,550 J 31,000 3,540 T/B 192,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 970 980 965 965 -5 11,726,900 11,367,085,000 3,110 248.038 965 T/J 3,252,600 960 B 1,650,800 Total 1,384,345,000 3,728,250,480,100 187,559 34,368,500 16,430,400 Jakarta, 08 April 2022 Trading Division