List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 27 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------------ 3,160 3,230 3,110 3,170 10 94,218,600 300,111,446,000 12,044 288.182 3,180 J 258,800 3,170 T/B 1,133,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,500 2,610 2,500 2,560 60 161,589,400 413,480,593,000 24,418 1,687.875 2,570 J 1,270,900 2,560 T/B 974,900 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,530 1,545 1,520 1,530 0 5,100,600 7,813,060,000 3,084 300.000 1,530 T/J 107,100 1,525 B 278,500 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 870 875 855 865 -5 25,460,800 21,995,694,500 2,752 338.247 870 J 6,800 865 T/B 92,200 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 364 372 356 372 8 339,629,700 124,322,124,800 7,055 43.765 372 T/J 5,693,900 370 B 323,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,025 5,075 4,980 5,050 25 11,853,100 59,640,440,500 4,380 22,999.499 5,075 J 581,700 5,050 T/B 193,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,900 3,070 2,910 3,000 100 78,596,100 235,146,905,000 15,848 4,166.667 3,000 T/J 751,900 2,990 B 54,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 525 530 520 520 -5 35,056,000 18,335,150,500 3,280 261.000 525 J 1,904,300 520 T/B 2,308,000 9 EXCL XL Axiata Tbk. CDMO1SDTM41000J321------------ 3,200 3,220 3,130 3,180 -20 23,364,600 74,570,347,000 7,114 161.387 3,200 J 21,300 3,180 T/B 45,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,575 7,600 7,450 7,600 25 7,890,200 59,528,005,000 4,885 281.742 7,600 T/J 487,300 7,575 B 6,400 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,200 7,400 6,800 7,175 -25 72,764,700 524,149,815,000 16,605 2,928.571 7,200 J 800 7,175 T/B 403,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,300 6,400 6,250 6,350 50 10,374,300 65,712,820,000 4,039 1,086.975 6,350 T/J 1,381,400 6,325 B 481,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,400 7,525 7,350 7,425 25 4,052,300 30,173,287,500 2,834 382.600 7,450 J 10,500 7,425 T/B 284,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,475 10,550 10,325 10,425 -50 1,659,100 17,326,887,500 2,798 417.000 10,450 J 21,900 10,425 T/B 3,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 26,300 27,225 26,300 27,100 800 3,240,100 87,242,732,500 7,070 193.571 27,100 T/J 900 27,025 B 800 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1X3CM16000D231------------ 1,460 1,480 1,435 1,460 0 27,496,500 40,174,018,500 7,044 399.125 1,465 J 308,700 1,460 T/B 304,800 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,625 1,630 1,600 1,615 -10 30,454,300 49,193,978,000 3,542 15,751.487 1,615 T/J 107,600 1,610 B 2,016,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,580 2,610 2,540 2,550 -30 12,608,900 32,631,432,000 1,230 150.134 2,580 J 61,000 2,550 T/B 57,800 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,030 1,030 1,000 1,005 -25 17,152,600 17,352,603,000 2,751 111.667 1,010 J 541,100 1,005 T/B 1,887,300 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,350 1,380 1,350 1,370 20 38,451,600 52,563,670,500 5,417 456.667 1,370 T/J 1,614,700 1,365 B 185,500 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,640 3,700 3,620 3,700 60 20,516,600 75,444,855,000 6,216 3,217.391 3,710 J 495,500 3,690 B 39,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 915 935 910 930 15 11,590,600 10,731,300,500 1,661 174.812 930 T/J 6,000 925 B 506,600 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,400 6,525 6,275 6,475 75 12,598,000 81,102,632,500 5,770 2,253.114 6,475 T/J 960,100 6,450 B 5,900 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,825 1,880 1,790 1,865 40 33,470,500 62,282,065,000 6,490 953.004 1,870 J 428,800 1,865 T/B 463,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,450 6,625 6,400 6,500 50 3,208,500 20,864,825,000 2,166 401.884 6,525 J 6,000 6,500 T/B 226,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,760 4,790 4,720 4,770 10 136,485,600 650,003,502,000 10,355 2,506.766 4,770 T/J 8,210,300 4,760 B 66,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,225 10,275 10,150 10,200 -25 1,673,300 17,083,782,500 1,666 2,599.236 10,275 J 47,200 10,200 T/B 145,400 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 28,750 29,100 28,750 28,900 150 4,676,300 135,311,082,500 5,182 34,404.762 28,925 J 900 28,900 T/B 1,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,890 3,900 3,770 3,810 -80 36,437,100 139,075,611,000 13,645 97,542.243 3,810 T/J 103,300 3,800 B 352,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 940 955 935 945 5 8,259,000 7,796,060,500 1,812 242.897 945 T/J 23,400 940 B 1,526,400 Total 1,269,929,000 3,431,160,727,300 193,153 25,414,100 14,369,800 Jakarta, 27 April 2022 Trading Division