List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 23 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------------ 3,210 3,650 3,650 3,650 440 10,000 36,500,000 28 331.818 3,700 J 700 3,650 T/B 11,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,740 2,900 2,800 2,800 60 88,200 250,680,000 62 1,846.113 2,920 J 500 2,800 T/B 999,600 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,535 1,535 1,535 1,535 0 25,000 38,375,000 13 300.980 1,535 T/J 35,000 1,530 B 10,000 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 875 890 875 875 0 10,000 8,751,500 91 342.158 0 J 0 875 T/B 11,800 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 370 370 354 354 -16 109,900 40,462,000 70 41.647 360 J 33,300 354 T/B 5,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,000 0 0 5,000 0 0 0 0 22,771.781 0 J 0 0 B 0 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,790 0 0 2,790 0 0 0 0 3,875.000 0 J 0 2,790 B 2,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 530 565 530 530 0 41,000 22,250,000 47 266.019 540 J 9,000 530 T/B 1,089,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,160 3,170 3,170 3,170 10 1,000 3,170,000 1 160.880 0 J 0 3,170 T/B 2,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,300 7,300 7,300 7,300 0 500 3,650,000 1 270.621 7,300 T/J 500 0 B 0 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,950 0 0 7,950 0 0 0 0 3,244.898 0 J 0 8,000 B 11,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,300 6,300 6,300 6,300 0 400 2,520,000 1 1,078.416 6,350 J 1,000 0 B 0 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,550 0 0 7,550 0 0 0 0 389.041 0 J 0 0 B 0 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,150 0 0 10,150 0 0 0 0 406.000 0 J 0 0 B 0 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,275 0 0 27,275 0 0 0 0 194.821 0 J 0 27,500 B 500 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1X3CM16000D231------------ 1,390 1,390 1,390 1,390 0 2,600 3,614,000 4 379.989 0 J 0 0 B 0 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,575 0 0 1,575 0 0 0 0 15,361.358 1,530 J 400 0 B 0 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,600 0 0 2,600 0 0 0 0 153.078 0 J 0 2,580 B 200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,035 1,020 1,020 1,020 -15 10,800 11,016,000 4 113.333 0 J 0 0 B 0 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,385 1,430 1,420 1,430 45 1,100 1,563,000 2 476.667 0 J 0 1,430 T/B 100 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,700 3,700 3,700 10 500 1,850,000 1 3,217.391 0 J 0 3,690 B 200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 935 0 0 935 0 0 0 0 175.752 0 J 0 0 B 0 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,000 7,200 7,200 7,200 1,200 1,000 7,200,000 1 2,505.394 0 J 0 7,200 T/B 15,800 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,935 0 0 1,935 0 0 0 0 988.773 2,020 J 2,100 1,935 B 300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,700 0 0 6,700 0 0 0 0 414.249 6,700 J 5,000 0 B 0 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,620 5,775 4,700 5,775 1,155 104,600 552,652,500 57 3,034.921 0 J 0 5,775 T/B 204,500 27 TPIA Chandra Asri Petrochemical Tbk. CDMO2X34F00000B111------------ 10,250 0 0 10,250 0 0 0 0 2,611.977 0 J 0 0 B 0 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 28,300 0 0 28,300 0 0 0 0 33,690.476 0 J 0 33,950 B 16,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,430 4,000 4,000 4,000 570 1,000 4,000,000 3 102,406.554 4,000 T/J 2,200 3,440 B 1,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 960 1,020 1,020 1,020 60 1,000 1,020,000 1 262.175 0 J 0 1,020 T/B 9,200 Total 408,600 989,274,000 387 89,700 2,390,100 Jakarta, 23 April 2022 Trading Division