List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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------------ 3,350 3,350 3,280 3,310 -40 112,905,400 374,976,443,000 15,683 300.909 3,330 J 298,200 3,310 T/B 524,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,790 2,870 2,750 2,780 -10 201,698,200 569,082,192,000 30,999 1,832.927 2,780 T/J 1,610,700 2,770 B 958,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,505 1,575 1,505 1,560 55 20,906,100 32,463,245,500 6,823 305.882 1,565 J 198,400 1,560 T/B 636,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 875 885 870 870 -5 21,091,100 18,455,317,000 2,041 340.203 875 J 127,000 870 T/B 111,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 348 354 338 346 -2 466,996,800 161,413,711,200 13,715 40.706 346 T/J 8,675,800 344 B 1,190,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,225 5,225 4,990 4,990 -235 19,434,100 98,083,678,000 10,806 22,726.238 5,000 J 257,200 4,990 T/B 456,800 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,700 2,740 2,570 2,740 40 40,679,800 108,573,032,000 12,437 3,805.556 2,740 T/J 1,921,300 2,700 B 7,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 555 560 535 540 -15 115,533,900 62,552,037,500 7,184 271.038 540 T/J 1,297,500 535 B 3,797,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,720 2,760 2,690 2,710 -10 21,968,200 60,002,090,000 7,217 137.535 2,720 J 60,400 2,710 T/B 365,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,325 7,325 7,150 7,175 -150 10,581,800 76,276,467,500 8,403 265.987 7,200 J 130,000 7,175 T/B 299,500 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,425 8,050 7,400 7,975 550 48,615,100 383,038,830,000 15,311 3,255.102 7,975 T/J 2,269,200 7,950 B 7,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,200 6,225 6,125 6,125 -75 5,824,500 35,908,640,000 5,625 1,048.460 6,125 T/J 45,700 6,100 B 837,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,700 7,725 7,600 7,625 -75 8,628,400 65,782,042,500 4,971 392.906 7,650 J 69,000 7,625 T/B 209,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,175 10,175 10,000 10,050 -125 3,859,700 38,876,322,500 2,422 402.000 10,075 J 3,200 10,050 T/B 9,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 28,175 28,450 27,825 28,300 125 4,332,900 122,276,060,000 6,696 202.143 28,300 T/J 527,500 28,275 B 2,800 16 JPFA Japfa Comfeed Indonesia Tbk. CDMO1X3CM16000D231------------ 1,610 1,620 1,575 1,590 -20 51,949,100 82,721,868,000 11,015 434.664 1,595 J 289,800 1,590 T/B 986,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,595 1,600 1,580 1,585 -10 26,345,100 41,877,925,000 4,983 15,458.890 1,590 J 95,300 1,585 T/B 306,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,500 2,610 2,500 2,610 110 20,068,100 51,699,725,000 2,645 153.667 2,610 T/J 17,600 2,600 B 500 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 950 1,015 960 1,005 55 43,808,900 43,499,779,000 4,793 111.667 1,010 J 1,088,800 1,005 T/B 288,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,360 1,375 1,350 1,355 -5 44,252,500 60,323,697,000 6,257 451.667 1,360 J 461,000 1,355 T/B 640,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,760 3,790 3,720 3,770 10 40,945,400 153,559,794,000 7,897 3,278.261 3,770 T/J 520,300 3,760 B 317,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 945 925 930 0 8,202,300 7,632,299,000 1,736 174.812 935 J 216,000 930 T/B 654,900 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,200 6,225 6,000 6,025 -175 13,877,700 84,236,670,000 6,774 2,096.527 6,050 J 65,200 6,025 T/B 517,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,930 1,995 1,905 1,920 -10 75,045,200 146,731,533,000 11,838 981.109 1,925 J 547,300 1,920 T/B 321,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,925 6,975 6,800 6,900 -25 2,417,600 16,601,190,000 1,839 426.615 6,925 J 126,100 6,900 T/B 221,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,690 4,730 4,660 4,680 -10 112,735,200 529,030,845,000 7,865 2,459.469 4,690 J 16,030,700 4,680 T/B 5,386,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,600 10,625 10,250 10,250 -350 4,205,400 43,887,557,500 2,109 2,611.977 10,250 T/J 1,221,600 10,225 B 182,800 28 UNTR United Tractors Tbk. CDMO1XNGQG6000C141------------ 29,275 30,000 29,300 29,800 525 7,336,000 218,738,757,500 6,795 35,476.190 29,800 T/J 6,400 29,775 B 1,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,440 3,460 3,400 3,400 -40 9,591,300 32,769,816,000 4,224 87,045.571 3,410 J 16,900 3,400 T/B 1,140,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 940 955 930 935 -5 8,909,300 8,375,437,000 2,133 240.327 940 J 107,500 935 T/B 105,800 Total 1,572,745,100 3,729,447,001,700 233,236 38,301,600 20,488,500 Jakarta, 14 April 2022 Trading Division