List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 28 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------------ 3,170 3,370 3,200 3,340 170 182,939,300 603,914,476,000 31,903 303.636 3,340 T/J 2,652,800 3,330 B 392,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,560 2,650 2,570 2,600 40 115,518,800 301,117,263,000 18,753 1,714.248 2,610 J 2,842,300 2,600 T/B 2,027,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,530 1,585 1,535 1,580 50 17,002,000 26,714,534,000 6,337 309.804 1,585 J 1,153,800 1,580 T/B 2,066,400 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 865 885 850 850 -15 45,007,800 38,836,300,000 3,574 332.382 860 J 86,500 850 T/B 5,279,000 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 372 400 368 382 10 1,281,849,400 493,058,452,000 32,393 44.941 384 J 3,445,900 382 T/B 985,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA2000D231------------ 5,050 5,250 5,050 5,150 100 18,224,900 94,391,672,500 5,702 23,454.935 5,175 J 700 5,150 T/B 1,201,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 3,000 3,070 2,960 2,990 -10 51,257,100 154,141,940,000 9,617 4,152.778 3,000 J 30,000 2,990 T/B 494,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PM81000E742------------ 520 530 515 525 5 37,089,400 19,361,995,500 4,905 263.509 530 J 3,974,300 525 T/B 1,186,300 9 EXCL XL Axiata Tbk. CDMO1SDTM41000J321------------ 3,180 3,250 3,170 3,190 10 21,720,800 69,479,010,000 12,162 161.895 3,190 T/J 4,241,000 3,180 B 15,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF36000D222------------ 7,600 7,650 7,525 7,625 25 7,891,500 60,001,075,000 3,736 282.669 7,650 J 1,110,200 7,625 T/B 274,300 11 INCO Vale Indonesia Tbk. --MO1SNCM26000B146------------ 7,175 7,500 7,225 7,300 125 34,581,500 254,662,612,500 10,399 2,979.592 7,325 J 42,800 7,300 T/B 411,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ16000D222------------ 6,350 6,375 6,300 6,300 -50 9,008,400 57,062,177,500 3,463 1,078.416 6,325 J 700 6,300 T/B 814,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,425 7,625 7,425 7,575 150 6,312,600 47,595,292,500 3,093 390.329 7,575 T/J 69,800 7,550 B 57,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1XALM36000B121------------ 10,425 10,675 10,400 10,475 50 3,044,900 32,179,607,500 2,847 419.000 10,500 J 22,600 10,475 T/B 35,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 27,100 28,400 27,425 28,400 1,300 8,582,400 242,147,150,000 10,922 202.857 28,400 T/J 307,600 28,375 B 9,200 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1X3CM16000D231------------ 1,460 1,470 1,440 1,450 -10 18,105,300 26,319,469,500 4,859 396.391 1,455 J 100,800 1,450 T/B 321,700 17 KLBF Kalbe Farma Tbk. --MO1XS3Q36000F211------------ 1,615 1,665 1,615 1,640 25 49,356,100 81,350,463,500 5,009 15,995.318 1,645 J 200 1,640 T/B 1,005,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XKCMD0000F121------------ 2,550 2,610 2,530 2,530 -20 12,309,200 31,638,315,000 1,547 148.956 2,560 J 19,000 2,530 T/B 2,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 1,005 1,020 1,000 1,005 0 15,756,100 15,886,241,500 4,608 111.667 1,010 J 111,500 1,005 T/B 511,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9VF6000A112------------ 1,370 1,470 1,375 1,450 80 286,215,400 411,270,396,500 21,498 483.333 1,455 J 1,968,400 1,450 T/B 1,497,500 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,700 3,850 3,700 3,820 120 47,082,900 178,468,259,000 7,815 3,321.739 3,820 T/J 927,300 3,810 B 347,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 930 940 920 935 5 10,687,400 9,930,122,000 1,829 175.752 940 J 2,361,900 935 T/B 198,900 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNXV96000B121------------ 6,475 6,500 6,375 6,400 -75 10,479,800 67,520,947,500 4,421 2,227.016 6,425 J 11,000 6,400 T/B 279,500 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,865 1,900 1,850 1,855 -10 19,961,800 37,349,397,500 5,198 947.894 1,860 J 44,600 1,855 T/B 127,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,500 6,625 6,525 6,600 100 2,183,400 14,395,387,500 1,489 408.067 6,625 J 31,600 6,600 T/B 77,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,770 4,850 4,620 4,620 -150 198,484,800 928,409,761,000 23,449 2,427.937 4,630 J 2,100 4,620 T/B 948,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 10,200 10,275 10,050 10,050 -150 2,860,300 29,056,320,000 1,666 2,561.012 10,050 T/J 56,100 10,025 B 143,900 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 28,900 30,800 29,825 30,275 1,375 15,039,100 456,709,977,500 9,036 36,041.667 30,275 T/J 254,300 30,225 B 1,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD6000D421------------ 3,810 3,920 3,770 3,890 80 33,886,500 130,772,405,000 9,814 99,590.374 3,900 J 837,700 3,890 T/B 22,053,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC6000J211------------ 945 960 940 950 5 9,163,000 8,698,615,500 1,687 244.183 955 J 243,900 950 T/B 220,000 Total 2,571,601,900 4,922,439,636,500 263,731 26,951,400 42,985,700 Jakarta, 28 April 2022 Trading Division