List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 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 3,250 3,080 3,160 -50 152,153,700 478,436,711,000 15,436 287.273 3,160 T/J 1,879,300 3,150 B 160,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,620 2,640 2,450 2,500 -120 229,686,600 577,291,633,000 38,193 1,648.315 2,500 T/J 57,300 2,490 B 1,577,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,510 1,530 1,510 1,530 20 5,669,100 8,631,930,500 3,508 300.000 1,530 T/J 411,100 1,525 B 212,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 865 875 855 870 5 25,049,000 21,608,175,000 2,316 340.203 870 T/J 763,900 865 B 6,100 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 362 376 362 364 2 269,287,600 99,009,411,600 8,409 42.824 364 T/J 17,308,200 362 B 4,144,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 4,920 5,050 4,910 5,025 105 11,296,800 56,374,321,500 5,118 22,885.640 5,025 T/J 65,500 5,000 B 12,100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,870 2,950 2,870 2,900 30 37,837,000 110,032,858,000 7,879 4,027.778 2,900 T/J 477,400 2,890 B 200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 525 530 496 525 0 198,250,800 101,580,577,400 16,353 263.509 530 J 4,091,300 525 T/B 11,208,000 9 EXCL XL Axiata Tbk. CDMO1SDTM41000J321------------ 3,290 3,380 3,200 3,200 -90 42,770,200 139,334,918,000 8,377 162.402 3,210 J 9,200 3,200 T/B 1,001,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,425 7,600 7,350 7,575 150 11,541,600 86,844,097,500 5,236 280.816 7,575 T/J 63,100 7,550 B 27,100 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,725 7,600 7,200 7,200 -525 58,395,700 428,830,592,500 11,017 2,938.776 7,200 T/J 41,676,500 0 B 0 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,300 6,375 6,225 6,300 0 12,656,500 79,596,537,500 3,835 1,078.416 6,300 T/J 12,000 6,275 B 41,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,500 7,550 7,350 7,400 -100 7,656,800 56,589,432,500 5,463 381.312 7,425 J 52,000 7,400 T/B 28,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,125 10,575 10,125 10,475 350 4,478,100 46,656,962,500 3,056 419.000 10,475 T/J 367,400 10,450 B 5,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 26,800 26,900 26,300 26,300 -500 3,972,400 105,392,395,000 5,067 187.857 26,325 J 300 26,300 T/B 67,800 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1X3CM16000D231------------ 1,370 1,465 1,375 1,460 90 59,247,400 85,123,507,500 12,544 399.125 1,465 J 907,200 1,460 T/B 19,500 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,605 1,625 1,600 1,625 20 16,248,100 26,274,299,500 2,527 15,849.020 1,625 T/J 180,900 1,620 B 111,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,620 2,690 2,550 2,580 -40 12,781,300 33,451,125,000 2,060 151.900 2,580 T/J 25,400 2,570 B 400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,005 1,035 1,010 1,030 25 21,640,900 22,219,567,000 3,692 114.444 1,030 T/J 182,600 1,020 B 60,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,350 1,365 1,335 1,350 0 52,137,100 70,134,462,000 6,523 450.000 1,355 J 935,800 1,350 T/B 400,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,700 3,720 3,610 3,640 -60 24,081,900 87,785,462,000 4,711 3,165.217 3,650 J 498,700 3,640 T/B 271,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 910 925 905 915 5 11,557,700 10,574,060,500 1,626 171.992 920 J 47,800 915 T/B 26,700 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 5,975 6,450 5,975 6,400 425 22,214,400 139,793,392,500 9,334 2,227.016 6,425 J 652,700 6,400 T/B 106,300 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,875 1,885 1,760 1,825 -50 96,409,400 174,803,692,000 10,346 932.564 1,825 T/J 14,100 1,820 B 1,185,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,625 6,650 6,400 6,450 -175 6,332,000 40,945,172,500 3,933 398.792 6,450 T/J 46,600 6,425 B 180,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,710 4,760 4,670 4,760 50 85,945,800 406,533,777,000 10,665 2,501.511 4,760 T/J 482,500 4,750 B 81,000 27 TPIA Chandra Asri Petrochemical Tbk. CDMO2X34F00000B111------------ 10,200 10,300 10,150 10,225 25 1,946,200 19,890,185,000 1,439 2,605.607 10,250 J 100 10,225 T/B 1,500 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 27,625 28,750 27,650 28,750 1,125 5,751,700 163,788,902,500 7,420 34,226.190 28,750 T/J 240,400 28,725 B 300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,690 3,930 3,690 3,890 200 96,737,500 371,442,147,000 24,818 99,590.374 3,890 T/J 749,900 3,880 B 160,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 935 950 925 940 5 10,170,100 9,545,054,000 1,827 241.612 945 J 28,900 940 T/B 1,282,200 Total 1,593,903,400 4,058,515,359,500 242,728 72,228,100 22,379,700 Jakarta, 26 April 2022 Trading Division