List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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------------ 3,160 3,210 3,100 3,140 -20 131,718,000 416,970,671,000 22,213 285.455 3,140 T/J 1,335,300 3,130 B 394,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,800 2,810 2,630 2,630 -170 163,864,600 444,056,295,000 27,362 1,734.028 2,640 J 137,700 2,630 T/B 2,951,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,525 1,535 1,500 1,515 -10 17,119,500 25,867,590,500 6,385 297.059 1,520 J 423,900 1,515 T/B 156,100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 890 890 865 870 -20 25,369,700 22,120,002,000 3,149 340.203 870 T/J 26,600 865 B 3,734,500 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 348 358 326 328 -20 431,157,300 146,430,889,800 13,942 38.588 328 T/J 1,456,900 326 B 18,357,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,500 5,550 5,275 5,400 -100 16,411,800 87,979,640,000 8,542 24,593.524 5,400 T/J 461,600 5,375 B 2,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,840 2,890 2,710 2,710 -130 19,763,200 55,152,345,000 7,841 3,763.889 2,710 T/J 705,200 2,700 B 325,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 545 550 530 530 -15 84,512,600 45,229,342,500 5,779 266.019 535 J 3,511,300 530 T/B 7,454,600 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,690 2,690 2,550 2,580 -110 32,565,300 84,577,394,000 7,275 130.937 2,580 T/J 836,500 2,570 B 284,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,450 7,525 7,375 7,525 75 4,994,400 37,191,925,000 2,823 278.962 7,550 J 146,000 7,525 T/B 400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,575 7,675 7,175 7,300 -275 34,202,800 252,676,897,500 14,109 2,979.592 7,300 T/J 338,800 7,275 B 64,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,125 6,150 6,025 6,075 -50 6,762,800 41,177,222,500 2,885 1,039.901 6,075 T/J 77,400 6,050 B 15,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,925 7,975 7,750 7,775 -150 8,692,100 67,921,925,000 5,129 400.635 7,800 J 84,600 7,775 T/B 20,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,450 10,450 10,125 10,125 -325 2,974,600 30,359,895,000 2,907 405.000 10,150 J 4,700 10,125 T/B 107,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,475 28,350 27,225 27,475 0 7,191,100 200,092,165,000 10,476 196.250 27,475 T/J 13,600 27,450 B 13,000 16 JPFA Japfa Comfeed Indonesia Tbk. CDMO1X3CM16000D231------------ 1,650 1,660 1,635 1,640 -10 20,844,500 34,304,026,500 5,290 448.332 1,645 J 582,500 1,640 T/B 511,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,580 1,590 1,550 1,585 5 51,859,100 81,475,259,000 3,748 15,458.890 1,585 T/J 350,200 1,580 B 1,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,400 2,440 2,380 2,420 20 17,731,800 42,760,379,000 1,780 142.480 2,430 J 11,000 2,420 T/B 88,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 955 970 950 955 0 18,655,100 17,895,965,500 3,066 106.111 955 T/J 283,800 950 B 921,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,395 1,400 1,350 1,355 -40 75,647,100 103,453,750,000 11,418 451.667 1,360 J 656,500 1,355 T/B 1,648,600 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,600 3,670 3,550 3,550 -50 44,012,000 158,655,076,000 8,735 3,086.957 3,560 J 684,900 3,550 T/B 2,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 960 965 930 930 -30 21,354,800 20,047,770,500 4,124 174.812 935 J 58,300 930 T/B 841,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,675 6,575 6,325 6,350 -325 15,423,700 99,033,300,000 8,227 2,209.618 6,375 J 358,800 6,350 T/B 534,400 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,950 1,960 1,860 1,860 -90 58,514,500 111,475,127,500 12,141 950.449 1,865 J 157,400 1,860 T/B 1,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,025 7,100 6,900 6,900 -125 3,289,400 22,912,550,000 2,341 426.615 6,925 J 21,800 6,900 T/B 449,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,580 4,610 4,550 4,590 10 90,521,500 414,147,154,000 9,346 2,412.171 4,590 T/J 1,931,900 4,580 B 116,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,750 11,075 10,750 11,050 300 6,648,200 72,742,075,000 2,306 2,815.839 11,050 T/J 57,400 11,000 B 254,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 28,600 29,125 28,225 28,450 -150 4,165,800 119,162,090,000 6,482 33,869.048 28,450 T/J 38,900 28,400 B 700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,540 3,570 3,450 3,460 -80 27,777,500 96,699,731,000 9,981 88,581.669 3,470 J 217,200 3,460 T/B 154,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 965 970 920 930 -35 33,740,100 31,704,728,000 5,857 239.042 935 J 142,300 930 T/B 205,300 Total 1,477,484,900 3,384,273,181,800 235,659 15,113,000 39,613,500 Jakarta, 11 April 2022 Trading Division