List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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 3,270 3,160 3,210 -60 107,246,100 343,453,067,000 14,492 291.818 3,210 T/J 220,700 3,200 B 245,800 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,790 2,810 2,740 2,740 -50 82,088,900 226,627,400,000 12,354 1,806.554 2,750 J 234,600 2,740 T/B 805,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,560 1,560 1,525 1,535 -25 6,099,500 9,407,628,500 4,321 300.980 1,540 J 39,300 1,535 T/B 32,500 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 890 905 865 875 -15 38,587,000 34,195,939,000 4,377 342.158 880 J 407,500 875 T/B 741,100 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 372 372 350 370 -2 540,759,900 195,241,037,000 14,189 43.529 370 T/J 22,360,100 368 B 1,015,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,000 5,075 4,890 5,000 0 11,702,100 57,919,587,500 7,016 22,771.781 5,000 T/J 441,600 4,980 B 200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,820 2,990 2,760 2,790 -30 60,088,700 173,377,220,000 20,843 3,875.000 2,800 J 364,500 2,790 T/B 268,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 535 545 525 530 -5 98,698,900 52,449,982,500 6,729 266.019 530 T/J 1,871,900 525 B 4,673,200 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,240 3,230 3,130 3,160 -80 33,912,400 107,949,790,000 6,983 160.372 3,170 J 49,900 3,160 T/B 234,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,425 7,450 7,250 7,300 -125 6,678,100 48,915,437,500 4,122 270.621 7,325 J 68,200 7,300 T/B 17,200 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 8,000 8,125 7,750 7,950 -50 49,921,200 396,088,192,500 11,206 3,244.898 7,950 T/J 294,500 7,925 B 23,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,250 6,325 6,200 6,300 50 14,597,300 91,513,075,000 3,603 1,078.416 6,300 T/J 758,800 6,275 B 2,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,600 7,675 7,525 7,550 -50 4,733,200 35,784,977,500 3,038 389.041 7,575 J 75,900 7,550 T/B 207,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,150 10,175 10,025 10,150 0 3,675,400 37,087,210,000 2,159 406.000 10,150 T/J 81,200 10,075 B 100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,275 27,550 26,950 27,275 0 4,347,500 118,602,835,000 4,753 194.821 27,275 T/J 4,300 27,250 B 2,600 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1X3CM16000D231------------ 1,400 1,425 1,385 1,390 -10 30,171,000 42,209,864,000 8,910 379.989 1,395 J 133,500 1,390 T/B 236,100 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,600 1,600 1,540 1,575 -25 57,504,900 90,349,843,000 4,051 15,361.358 1,575 T/J 604,500 1,570 B 1,827,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,700 2,710 2,590 2,600 -100 17,526,800 46,533,685,000 2,625 153.078 2,600 T/J 186,400 2,590 B 300 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,065 1,065 1,025 1,035 -30 29,229,100 30,424,964,500 3,450 115.000 1,035 T/J 88,500 1,030 B 104,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,405 1,405 1,370 1,385 -20 69,172,500 95,589,147,000 7,712 461.667 1,385 T/J 582,600 1,380 B 300,000 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,720 3,750 3,670 3,690 -30 21,773,500 80,471,363,000 5,113 3,208.696 3,700 J 255,400 3,690 T/B 158,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 945 950 925 935 -10 8,288,200 7,744,018,000 1,866 175.752 935 T/J 31,200 930 B 635,500 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,075 6,125 5,950 6,000 -75 7,579,500 45,616,905,000 4,473 2,087.828 6,025 J 219,000 6,000 T/B 175,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,965 1,975 1,920 1,935 -30 55,340,300 107,531,943,500 5,296 988.773 1,935 T/J 93,700 1,930 B 406,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,775 6,825 6,675 6,700 -75 2,593,200 17,441,230,000 1,958 414.249 6,725 J 23,200 6,700 T/B 118,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,620 4,680 4,580 4,620 0 101,299,100 468,192,776,000 10,548 2,427.937 4,630 J 1,690,300 4,620 T/B 2,300 27 TPIA Chandra Asri Petrochemical Tbk. CDMO2X34F00000B111------------ 10,250 10,300 10,150 10,250 0 1,720,100 17,569,420,000 1,060 2,611.977 10,250 T/J 3,600 10,225 B 400 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 28,125 28,700 27,825 28,300 175 6,007,000 169,236,887,500 5,726 33,690.476 28,300 T/J 32,800 28,250 B 300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,400 3,440 3,370 3,430 30 16,244,400 55,301,600,000 4,822 87,813.620 3,430 T/J 281,300 3,420 B 5,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 970 980 945 960 -10 12,910,900 12,367,591,000 2,830 246.753 960 T/J 1,742,300 955 B 6,000 Total 1,500,496,700 3,215,194,616,500 190,625 33,241,300 12,247,100 Jakarta, 22 April 2022 Trading Division