List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 20 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------------ 3,270 3,370 3,160 3,230 -40 134,836,900 439,016,023,000 17,910 293.636 3,230 T/J 300,100 3,220 B 194,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,850 2,880 2,740 2,820 -30 137,086,000 385,030,977,000 20,905 1,859.300 2,820 T/J 959,300 2,810 B 643,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,575 1,580 1,545 1,555 -20 23,817,000 37,020,927,500 7,169 304.902 1,560 J 33,800 1,555 T/B 293,800 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 885 895 870 870 -15 32,410,200 28,596,177,500 4,342 340.203 875 J 201,500 870 T/B 735,800 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 330 378 336 368 38 873,867,500 317,164,431,600 30,127 43.294 370 J 30,403,300 368 T/B 104,891,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,150 5,200 5,025 5,025 -125 10,036,700 50,831,127,500 5,334 22,885.640 5,050 J 48,700 5,025 T/B 41,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,740 2,800 2,720 2,720 -20 41,369,100 114,421,140,000 10,045 3,777.778 2,730 J 27,400 2,720 T/B 80,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 535 540 525 530 -5 75,274,700 39,792,092,000 6,974 266.019 535 J 1,018,000 530 T/B 230,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,950 3,280 2,960 3,180 230 95,096,000 298,390,465,000 16,352 161.387 3,190 J 40,600 3,180 T/B 72,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,175 7,400 7,200 7,325 150 7,752,700 56,660,020,000 4,938 271.548 7,350 J 25,000 7,325 T/B 73,600 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 8,675 8,800 8,400 8,475 -200 32,969,700 283,045,045,000 20,448 3,459.184 8,500 J 54,000 8,475 T/B 417,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,200 6,275 6,200 6,225 25 12,880,200 80,289,687,500 6,136 1,065.578 6,225 T/J 18,300 6,200 B 320,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,600 7,675 7,550 7,600 0 5,983,200 45,528,640,000 2,857 391.617 7,625 J 9,800 7,600 T/B 450,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,275 10,375 10,125 10,225 -50 2,784,400 28,511,625,000 2,484 409.000 10,225 T/J 1,500 10,200 B 6,600 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,125 27,600 26,700 27,150 25 4,644,800 126,357,000,000 6,413 193.929 27,175 J 3,600 27,150 T/B 3,700 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1X3CM16000D231------------ 1,460 1,485 1,405 1,410 -50 75,069,400 107,657,705,500 21,689 385.457 1,415 J 148,300 1,410 T/B 1,824,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,575 1,600 1,560 1,560 -15 51,769,300 81,527,185,500 3,895 15,215.059 1,575 J 72,000 1,560 T/B 1,006,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,650 2,740 2,650 2,690 40 21,934,400 59,320,446,000 3,315 158.377 2,700 J 211,600 2,690 T/B 125,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,000 1,055 1,005 1,045 45 77,427,600 80,656,775,000 8,964 116.111 1,045 T/J 368,800 1,040 B 174,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,400 1,415 1,385 1,390 -10 68,767,600 96,006,376,500 7,856 463.333 1,390 T/J 15,500 1,385 B 2,305,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,750 3,810 3,660 3,700 -50 43,015,000 160,321,415,000 8,609 3,217.391 3,710 J 51,700 3,700 T/B 131,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 940 905 910 -20 23,346,600 21,414,086,500 3,330 171.053 915 J 557,300 910 T/B 1,219,700 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,050 6,100 5,950 5,950 -100 12,694,700 75,896,575,000 6,910 2,070.429 5,975 J 2,500 5,950 T/B 385,600 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 2,010 2,030 1,930 1,990 -20 95,336,200 188,216,546,500 10,262 1,016.878 1,990 T/J 1,193,000 1,985 B 706,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,725 6,800 6,700 6,775 50 3,032,900 20,430,000,000 1,890 418.887 6,775 T/J 15,100 6,750 B 61,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,680 4,690 4,620 4,630 -50 88,360,900 411,231,018,000 10,719 2,433.192 4,640 J 4,100 4,630 T/B 3,048,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,425 10,475 10,325 10,400 -25 1,733,300 18,033,717,500 1,172 2,650.201 10,400 T/J 800 10,350 B 1,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,600 29,100 28,300 28,350 -1,250 4,896,400 140,119,725,000 6,015 33,750.000 28,400 J 1,500 28,350 T/B 74,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,350 3,510 3,370 3,470 120 29,867,500 103,258,484,000 9,084 88,837.686 3,480 J 290,900 3,470 T/B 294,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 930 940 930 930 0 9,736,700 9,087,546,000 2,151 239.042 935 J 146,900 930 T/B 321,000 Total 2,097,797,600 3,903,832,980,600 268,295 36,224,900 120,135,200 Jakarta, 20 April 2022 Trading Division