List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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------------ 3,140 3,150 3,060 3,140 0 132,026,200 411,811,988,000 12,673 285.455 3,140 T/J 4,796,500 3,130 B 500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,630 2,680 2,580 2,670 40 88,390,900 233,822,232,000 15,633 1,760.401 2,680 J 2,039,700 2,670 T/B 11,735,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,515 1,550 1,500 1,505 -10 11,919,500 17,922,588,500 6,056 295.098 1,505 T/J 255,400 1,500 B 347,100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 870 885 850 885 15 33,435,600 28,915,185,000 2,829 346.068 885 T/J 1,301,100 880 B 34,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 328 340 308 322 -6 552,759,700 176,669,475,200 17,809 37.882 324 J 2,600,200 322 T/B 1,973,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,400 5,425 5,200 5,325 -75 11,699,600 61,598,700,000 6,438 24,251.947 5,325 T/J 275,800 5,275 B 800 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,710 2,790 2,630 2,710 0 35,751,500 97,184,052,000 11,700 3,763.889 2,710 T/J 645,600 2,700 B 47,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 530 555 530 540 10 94,161,000 51,077,068,000 5,256 271.038 545 J 158,800 540 T/B 3,664,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,580 2,610 2,550 2,570 -10 14,278,200 36,818,666,000 4,313 130.429 2,580 J 48,600 2,570 T/B 15,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,525 7,500 7,325 7,400 -125 4,546,800 33,557,882,500 3,905 274.328 7,400 T/J 29,000 7,375 B 800 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,300 7,550 7,150 7,550 250 20,431,800 151,089,222,500 6,545 3,081.633 7,550 T/J 416,800 7,475 B 2,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,075 6,150 6,000 6,150 75 9,354,300 57,036,615,000 2,999 1,052.740 6,150 T/J 855,900 6,100 B 285,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,775 7,850 7,625 7,800 25 11,255,200 86,741,290,000 5,925 401.923 7,800 T/J 265,100 7,750 B 5,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,125 10,250 9,975 10,225 100 4,052,900 40,752,172,500 3,788 409.000 10,225 T/J 148,000 10,150 B 500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,475 27,550 26,625 26,625 -850 4,635,900 125,250,450,000 7,620 190.179 26,675 J 1,100 26,625 T/B 141,500 16 JPFA Japfa Comfeed Indonesia Tbk. CDMO1X3CM16000D231------------ 1,640 1,645 1,605 1,605 -35 31,403,400 50,663,458,500 8,961 438.764 1,610 J 40,400 1,605 T/B 466,900 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,585 1,590 1,560 1,585 0 46,610,200 73,601,306,500 3,129 15,458.890 1,585 T/J 1,016,300 1,580 B 1,545,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,420 2,490 2,410 2,470 50 18,815,700 46,094,374,000 2,463 145.424 2,480 J 119,800 2,470 T/B 276,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 955 960 925 925 -30 28,792,500 26,997,477,000 2,424 102.778 930 J 23,700 925 T/B 166,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,355 1,355 1,325 1,325 -30 81,174,500 108,218,585,500 10,408 441.667 1,330 J 311,800 1,325 T/B 1,751,600 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,550 3,570 3,490 3,510 -40 27,267,200 96,166,741,000 5,808 3,052.174 3,520 J 305,100 3,510 T/B 94,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 955 925 940 10 10,101,800 9,498,184,000 2,258 176.692 945 J 664,700 940 T/B 2,124,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNXV96000B121------------ 6,350 6,375 6,150 6,300 -50 17,283,700 107,639,237,500 7,429 2,192.219 6,300 T/J 423,000 6,250 B 8,000 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,860 1,910 1,825 1,890 30 36,278,700 68,053,184,000 6,928 965.779 1,895 J 140,100 1,890 T/B 83,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,900 7,000 6,900 6,900 0 1,925,000 13,336,660,000 1,615 426.615 6,925 J 13,300 6,900 T/B 181,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,590 4,630 4,580 4,630 40 187,948,000 865,929,708,000 10,112 2,433.192 4,630 T/J 4,142,500 4,620 B 83,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 11,050 11,125 10,775 10,775 -275 6,930,000 75,713,020,000 2,802 2,745.762 10,775 T/J 33,000 10,750 B 333,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 28,450 28,675 27,800 27,950 -500 5,667,300 159,286,567,500 6,115 33,273.810 27,975 J 200 27,950 T/B 23,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,460 3,520 3,410 3,520 60 17,817,400 61,643,298,000 6,814 90,117.768 3,520 T/J 2,021,800 3,480 B 600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 930 955 935 945 15 15,317,800 14,446,134,000 2,582 242.897 950 J 389,900 945 T/B 140,400 Total 1,562,032,300 3,387,535,522,700 193,337 23,483,200 25,535,100 Jakarta, 12 April 2022 Trading Division