List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 25 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 3,220 3,100 3,210 0 107,045,500 340,011,530,000 17,723 291.818 3,220 J 180,700 3,210 T/B 4,734,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,740 2,700 2,600 2,620 -120 171,951,100 453,733,602,000 24,206 1,727.435 2,630 J 120,100 2,620 T/B 2,323,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,535 1,530 1,505 1,510 -25 9,596,600 14,547,477,000 4,684 296.078 1,515 J 413,400 1,510 T/B 622,000 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 875 875 855 865 -10 25,516,900 22,005,044,500 2,798 338.247 870 J 1,189,800 865 T/B 270,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 370 372 354 362 -8 457,846,700 166,108,367,800 9,986 42.588 362 T/J 13,454,500 360 B 860,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,000 5,025 4,910 4,920 -80 7,203,000 35,583,203,500 4,258 22,407.433 4,930 J 23,900 4,920 T/B 57,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,790 2,880 2,710 2,870 80 39,443,100 111,606,791,000 9,963 3,986.111 2,870 T/J 187,700 2,860 B 7,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 530 535 525 525 -5 115,371,000 60,969,802,000 16,539 263.509 530 J 273,600 525 T/B 619,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 3,160 3,290 3,160 3,290 130 40,134,600 130,616,326,000 7,072 166.970 3,290 T/J 1,574,200 3,280 B 43,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,300 7,450 7,275 7,425 125 7,140,000 52,877,475,000 3,749 275.255 7,425 T/J 10,000 7,400 B 323,800 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,950 7,900 7,550 7,725 -225 59,781,600 461,779,700,000 12,866 3,153.061 7,750 J 8,700 7,725 T/B 248,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,300 6,350 6,225 6,300 0 9,508,800 60,002,982,500 4,910 1,078.416 6,300 T/J 5,300 6,275 B 404,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,550 7,575 7,450 7,500 -50 3,499,800 26,219,835,000 3,079 386.464 7,525 J 2,900 7,500 T/B 119,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,150 10,275 10,025 10,125 -25 1,894,400 19,276,245,000 1,988 405.000 10,175 J 1,300 10,125 T/B 17,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,275 26,975 26,600 26,800 -475 4,055,000 108,502,990,000 6,720 191.429 26,825 J 10,600 26,800 T/B 64,000 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1X3CM16000D231------------ 1,390 1,395 1,365 1,370 -20 27,452,300 37,761,845,000 7,347 374.522 1,375 J 20,100 1,370 T/B 237,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,575 1,620 1,565 1,605 30 33,865,200 54,128,126,000 3,628 15,653.955 1,610 J 53,100 1,605 T/B 338,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,600 2,690 2,590 2,620 20 13,752,500 36,401,104,000 2,034 154.255 2,620 T/J 4,900 2,610 B 700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,035 1,030 1,005 1,005 -30 23,845,600 24,182,755,500 3,253 111.667 1,010 J 1,213,800 1,005 T/B 3,218,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,385 1,375 1,340 1,350 -35 73,702,600 100,057,223,000 8,170 450.000 1,355 J 74,500 1,350 T/B 1,420,200 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,710 3,610 3,700 10 24,476,200 89,558,644,000 5,222 3,217.391 3,700 T/J 16,400 3,690 B 64,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 935 930 900 910 -25 18,508,300 16,821,093,500 2,944 171.053 915 J 374,300 910 T/B 1,696,300 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,000 6,025 5,925 5,975 -25 7,102,500 42,395,495,000 3,743 2,079.129 6,000 J 328,200 5,975 T/B 98,600 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,935 1,905 1,860 1,875 -60 46,677,600 87,790,957,500 7,240 958.114 1,880 J 84,500 1,875 T/B 1,467,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,700 6,700 6,550 6,625 -75 3,032,900 19,985,590,000 2,077 409.612 6,625 T/J 21,800 6,600 B 46,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,620 4,720 4,580 4,710 90 92,045,500 429,297,459,000 9,245 2,475.235 4,710 T/J 5,634,800 4,700 B 76,700 27 TPIA Chandra Asri Petrochemical Tbk. CDMO2X34F00000B111------------ 10,250 10,300 10,200 10,200 -50 1,114,600 11,423,695,000 799 2,599.236 10,275 J 10,000 10,200 T/B 64,400 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 28,300 28,200 27,325 27,625 -675 3,748,600 103,955,670,000 5,508 32,886.905 27,750 J 100 27,625 T/B 217,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,430 3,720 3,400 3,690 260 53,256,900 191,322,900,000 15,659 94,470.046 3,690 T/J 845,400 3,680 B 389,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 960 950 925 935 -25 17,715,700 16,545,098,500 3,153 240.327 935 T/J 194,300 930 B 350,100 Total 1,500,285,100 3,325,469,027,300 210,563 26,332,900 20,403,300 Jakarta, 25 April 2022 Trading Division