List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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------------ 3,310 3,350 3,240 3,290 -20 95,118,100 314,267,326,000 14,701 299.091 3,290 T/J 527,600 3,280 B 182,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,780 2,930 2,790 2,900 120 190,855,400 547,500,979,000 24,952 1,912.046 2,900 T/J 2,453,200 2,890 B 3,606,700 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,560 1,620 1,535 1,615 55 23,446,900 37,202,925,500 8,803 316.667 1,620 J 487,900 1,615 T/B 1,343,900 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 870 880 860 860 -10 22,368,700 19,368,608,000 2,730 336.292 865 J 1,394,400 860 T/B 907,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 346 346 326 326 -20 242,597,200 80,533,761,800 10,723 38.353 328 J 2,312,300 326 T/B 5,611,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 4,990 5,100 4,980 5,000 10 9,857,100 49,762,009,500 4,118 22,771.781 5,025 J 16,800 5,000 T/B 588,100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,740 2,770 2,700 2,700 -40 18,763,300 51,239,457,000 6,391 3,750.000 2,710 J 21,200 2,700 T/B 28,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 540 555 540 540 0 59,334,600 32,452,384,500 4,036 271.038 545 J 587,000 540 T/B 6,773,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,710 2,950 2,720 2,940 230 73,450,800 212,362,162,000 17,716 149.207 2,940 T/J 27,800 2,930 B 84,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,175 7,225 7,050 7,100 -75 7,820,300 55,574,837,500 6,360 263.207 7,125 J 281,000 7,100 T/B 30,600 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,975 8,375 7,925 8,300 325 30,048,600 245,708,907,500 15,356 3,387.755 8,325 J 5,000 8,300 T/B 66,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,125 6,200 6,075 6,125 0 8,823,500 54,139,300,000 2,961 1,048.460 6,125 T/J 232,700 6,100 B 101,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,625 7,700 7,525 7,600 -25 8,338,300 63,351,195,000 5,202 391.617 7,625 J 30,100 7,600 T/B 60,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,050 10,250 10,000 10,025 -25 3,128,500 31,519,935,000 2,791 401.000 10,025 T/J 16,100 10,000 B 287,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 28,300 28,425 27,600 27,700 -600 5,527,100 154,104,950,000 9,502 197.857 27,725 J 1,600 27,700 T/B 31,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1X3CM16000D231------------ 1,590 1,565 1,525 1,525 -65 55,628,000 85,603,550,500 15,069 416.894 1,530 J 396,600 1,525 T/B 32,200 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,585 1,615 1,585 1,600 15 18,765,800 30,094,449,500 2,199 15,605.189 1,605 J 25,300 1,600 T/B 960,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,610 2,730 2,610 2,700 90 15,506,800 41,663,788,000 2,975 158.965 2,710 J 3,300 2,700 T/B 22,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,005 1,015 965 980 -25 20,894,200 20,524,661,000 3,579 108.889 985 J 324,100 980 T/B 2,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,355 1,365 1,335 1,345 -10 45,390,700 61,122,258,500 7,999 448.333 1,345 T/J 2,089,400 1,340 B 2,621,900 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,770 3,820 3,720 3,760 -10 28,935,400 108,720,577,000 6,000 3,269.565 3,770 J 501,500 3,760 T/B 3,562,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 945 925 930 0 9,271,800 8,658,444,500 1,764 174.812 935 J 857,100 930 T/B 212,300 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,025 6,200 6,025 6,150 125 8,289,100 50,701,090,000 3,733 2,140.024 6,150 T/J 116,500 6,125 B 56,300 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,920 2,070 1,915 2,050 130 108,220,400 216,788,741,500 14,016 1,047.538 2,050 T/J 1,174,800 2,040 B 67,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,900 6,925 6,750 6,775 -125 3,339,800 22,763,142,500 2,204 418.887 6,800 J 5,200 6,775 T/B 116,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,680 4,730 4,690 4,710 30 120,778,200 568,553,852,000 7,200 2,475.235 4,720 J 1,684,800 4,710 T/B 6,013,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,250 10,250 10,000 10,000 -250 4,363,800 44,129,662,500 2,478 2,548.271 10,025 J 1,000 10,000 T/B 320,600 28 UNTR United Tractors Tbk. CDMO1XNGQG6000C141------------ 29,800 30,000 29,400 30,000 200 3,747,000 111,575,675,000 4,300 35,714.286 30,000 T/J 370,500 29,975 B 3,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,400 3,440 3,370 3,390 -10 10,009,100 34,044,731,000 4,254 86,789.555 3,400 J 73,900 3,390 T/B 303,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 935 950 930 935 0 7,240,300 6,802,631,500 1,946 240.327 940 J 509,800 935 T/B 634,400 Total 1,259,858,800 3,360,835,993,300 216,058 16,528,500 34,633,900 Jakarta, 18 April 2022 Trading Division