List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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------------ 3,230 3,460 3,260 3,270 40 187,585,800 629,835,383,000 24,445 297.273 3,280 J 1,103,600 3,270 T/B 383,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,820 2,840 2,760 2,790 -30 69,884,500 194,702,125,000 11,927 1,839.520 2,790 T/J 1,237,800 2,780 B 500,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,555 1,575 1,555 1,560 5 7,391,500 11,554,710,000 2,856 305.882 1,565 J 542,300 1,560 T/B 239,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 870 910 870 890 20 48,250,700 43,206,841,500 4,852 348.023 895 J 819,600 890 T/B 753,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 368 374 356 372 4 300,866,800 109,974,390,600 13,336 43.765 372 T/J 2,693,100 370 B 10,358,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,025 5,100 4,990 5,000 -25 10,079,600 50,569,274,000 4,399 22,771.781 5,025 J 31,100 5,000 T/B 138,600 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,720 2,890 2,730 2,820 100 66,201,900 185,577,040,000 12,335 3,916.667 2,830 J 10,000 2,820 T/B 164,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 530 540 525 535 5 53,406,500 28,483,289,500 3,752 268.528 540 J 4,904,300 535 T/B 4,040,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,180 3,300 3,120 3,240 60 50,212,200 162,105,626,000 10,636 164.432 3,250 J 13,000 3,240 T/B 433,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,325 7,475 7,325 7,425 100 8,557,700 63,484,070,000 4,166 275.255 7,425 T/J 428,400 7,400 B 180,700 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 8,475 8,450 8,000 8,000 -475 35,164,400 285,365,010,000 15,523 3,265.306 8,000 T/J 5,200 7,975 B 621,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,225 6,325 6,200 6,250 25 12,424,000 78,122,400,000 5,895 1,069.857 6,300 J 825,600 6,250 T/B 744,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,600 7,800 7,575 7,600 0 6,532,300 49,984,325,000 3,410 391.617 7,625 J 57,900 7,600 T/B 218,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,225 10,350 10,100 10,150 -75 2,865,500 29,181,100,000 2,150 406.000 10,150 T/J 32,700 10,125 B 45,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,150 27,875 27,100 27,275 125 4,943,900 135,699,470,000 5,703 194.821 27,300 J 5,600 27,275 T/B 20,800 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1X3CM16000D231------------ 1,410 1,435 1,390 1,400 -10 49,512,800 69,928,139,000 10,552 382.723 1,405 J 140,000 1,400 T/B 738,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,560 1,610 1,565 1,600 40 32,175,900 51,475,218,500 2,550 15,605.189 1,600 T/J 2,922,500 1,595 B 134,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,690 2,710 2,660 2,700 10 25,498,200 68,718,449,000 2,007 158.965 2,700 T/J 1,800 2,690 B 1,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,045 1,080 1,035 1,065 20 64,510,500 68,260,991,500 6,933 118.333 1,065 T/J 5,300 1,060 B 335,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,390 1,430 1,390 1,405 15 123,460,400 174,533,937,000 10,873 468.333 1,410 J 1,217,300 1,405 T/B 67,100 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,700 3,830 3,710 3,720 20 41,534,000 156,312,654,000 6,685 3,234.783 3,730 J 97,400 3,720 T/B 1,602,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 910 955 910 945 35 30,832,300 28,962,360,000 3,249 177.632 950 J 1,633,500 945 T/B 90,500 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 5,950 6,175 6,000 6,075 125 9,627,400 58,743,630,000 3,945 2,113.926 6,100 J 100 6,075 T/B 185,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,990 1,995 1,940 1,965 -25 39,501,300 77,634,684,500 4,595 1,004.103 1,965 T/J 610,300 1,960 B 1,593,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,775 6,900 6,725 6,775 0 2,264,400 15,392,200,000 1,332 418.887 6,800 J 45,900 6,775 T/B 149,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,630 4,670 4,600 4,620 -10 97,575,800 450,894,430,000 9,398 2,427.937 4,630 J 500 4,620 T/B 101,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,400 10,450 10,250 10,250 -150 1,732,200 17,885,847,500 1,044 2,611.977 10,275 J 200 10,250 T/B 196,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 28,350 29,150 28,050 28,125 -225 5,369,900 152,331,937,500 5,215 33,482.143 28,200 J 2,700 28,125 T/B 2,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,470 3,500 3,400 3,400 -70 19,189,900 65,832,681,000 6,596 87,045.571 3,410 J 48,500 3,400 T/B 354,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 930 985 935 970 40 29,160,400 28,185,182,500 4,526 249.323 975 J 470,300 970 T/B 81,700 Total 1,436,312,700 3,542,937,396,600 204,885 19,906,500 24,480,000 Jakarta, 21 April 2022 Trading Division