List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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 3,350 3,190 3,350 210 226,429,500 742,990,492,000 23,687 304.545 3,350 T/J 16,506,300 3,340 B 358,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,670 2,800 2,670 2,790 120 143,822,800 396,191,050,000 18,769 1,839.520 2,790 T/J 1,491,800 2,780 B 2,205,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,505 1,525 1,505 1,505 0 7,180,100 10,853,563,000 3,478 295.098 1,510 J 22,900 1,505 T/B 436,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 885 885 865 875 -10 58,432,300 51,062,734,500 3,330 342.158 875 T/J 3,100 870 B 98,500 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 322 348 314 348 26 576,183,100 192,996,280,800 17,872 40.941 350 J 6,380,100 348 T/B 499,628,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,325 5,325 5,175 5,225 -100 11,179,500 58,244,410,000 6,360 23,796.511 5,250 J 175,100 5,225 T/B 15,700 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,710 2,760 2,680 2,700 -10 26,599,000 72,326,554,000 10,141 3,750.000 2,710 J 55,700 2,700 T/B 125,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 540 555 545 555 15 40,119,500 22,056,011,500 3,514 278.567 555 T/J 8,122,300 550 B 2,677,600 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,570 2,780 2,580 2,720 150 49,700,000 134,156,568,000 8,547 138.042 2,730 J 46,200 2,720 T/B 46,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,400 7,425 7,300 7,325 -75 8,990,800 65,970,957,500 4,424 271.548 7,350 J 28,300 7,325 T/B 225,600 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,550 7,575 7,350 7,425 -125 17,728,100 132,206,135,000 6,109 3,030.612 7,450 J 189,700 7,425 T/B 223,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,150 6,200 6,075 6,200 50 11,091,100 68,368,527,500 4,377 1,061.299 6,200 T/J 171,800 6,175 B 4,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,800 7,800 7,650 7,700 -100 7,876,700 60,601,310,000 5,447 396.770 7,700 T/J 183,900 7,675 B 319,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,225 10,200 9,975 10,175 -50 4,720,800 47,351,375,000 3,982 407.000 10,175 T/J 152,100 10,100 B 800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 26,625 28,300 27,300 28,175 1,550 8,244,000 230,106,952,500 9,668 201.250 28,175 T/J 115,200 28,150 B 10,700 16 JPFA Japfa Comfeed Indonesia Tbk. CDMO1X3CM16000D231------------ 1,605 1,625 1,605 1,610 5 22,160,900 35,669,928,500 6,549 440.131 1,615 J 1,120,200 1,610 T/B 1,285,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,585 1,595 1,575 1,595 10 34,085,700 54,075,664,500 3,634 15,556.423 1,595 T/J 612,800 1,585 B 9,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,470 2,550 2,470 2,500 30 18,497,500 46,240,666,000 2,147 147.190 2,510 J 1,600 2,500 T/B 1,137,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 925 970 925 950 25 20,247,100 19,163,188,000 2,356 105.556 955 J 19,900 950 T/B 195,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,325 1,360 1,330 1,360 35 60,323,400 81,503,077,500 7,799 453.333 1,360 T/J 714,700 1,355 B 388,000 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,510 3,760 3,540 3,760 250 93,553,600 343,481,693,000 12,934 3,269.565 3,760 T/J 27,900 3,750 B 317,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 940 955 925 930 -10 15,673,400 14,695,791,500 2,614 174.812 935 J 284,700 930 T/B 573,200 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,300 6,300 6,125 6,200 -100 11,971,400 74,035,650,000 5,745 2,157.422 6,200 T/J 91,700 6,175 B 34,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,890 1,950 1,890 1,930 40 39,737,500 76,507,894,000 6,503 986.218 1,935 J 230,000 1,930 T/B 253,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,900 6,950 6,900 6,925 25 1,210,500 8,379,420,000 1,169 428.161 6,925 T/J 127,100 6,900 B 466,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,630 4,720 4,650 4,690 60 196,864,200 924,386,548,000 12,019 2,464.724 4,700 J 517,300 4,690 T/B 5,513,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,775 10,900 10,600 10,600 -175 3,652,600 39,258,310,000 1,802 2,701.167 10,600 T/J 12,600 10,575 B 233,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,950 29,300 28,300 29,275 1,325 6,826,700 198,464,895,000 6,206 34,851.190 29,275 T/J 11,000 29,250 B 2,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,520 3,520 3,410 3,440 -80 20,850,000 71,555,857,000 6,093 88,069.636 3,440 T/J 424,900 3,430 B 96,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 945 965 940 940 -5 12,984,400 12,355,636,500 2,689 241.612 945 J 167,600 940 T/B 1,936,800 Total 1,756,936,200 4,285,257,140,800 209,964 38,008,500 518,819,700 Jakarta, 13 April 2022 Trading Division