List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 May 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. --MO1XD2Q60000A121------------ 3,340 3,410 3,130 3,160 -180 247,786,700 800,033,608,000 41,559 287.273 3,170 J 31,600 3,160 T/B 26,941,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,600 2,550 2,460 2,530 -70 165,439,100 415,041,314,000 36,308 1,668.095 2,530 T/J 596,600 2,520 B 80,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,580 1,605 1,515 1,520 -60 16,759,900 25,733,505,500 9,253 298.039 1,525 J 143,000 1,520 T/B 242,200 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 850 855 820 820 -30 51,686,900 43,011,304,500 7,234 320.651 825 J 4,000 820 T/B 181,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 382 376 356 356 -26 243,849,700 87,475,392,600 9,715 41.882 356 T/J 67,363,300 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,150 5,175 4,910 4,930 -220 14,033,700 69,903,092,000 8,425 22,452.976 4,930 T/J 317,100 4,920 B 10,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,990 2,990 2,790 2,790 -200 53,613,600 150,896,274,000 10,409 3,875.000 2,790 T/J 12,398,300 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 525 520 505 510 -15 49,414,900 25,192,451,500 5,571 255.980 510 T/J 861,600 505 B 1,977,000 9 EXCL XL Axiata Tbk. CDMO1SDTM41000J321------------ 3,190 3,150 2,990 3,040 -150 25,744,500 78,914,802,000 6,542 154.282 3,040 T/J 7,500 3,030 B 2,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 7,625 7,575 7,400 7,400 -225 9,648,400 71,943,632,500 7,377 274.328 7,425 J 35,100 7,400 T/B 136,300 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,300 7,425 6,925 7,175 -125 42,678,700 305,683,912,500 19,097 2,928.571 7,175 T/J 113,400 7,150 B 52,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,300 6,275 6,000 6,125 -175 21,830,800 133,579,772,500 8,994 1,048.460 6,125 T/J 318,100 6,100 B 206,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,575 7,475 7,225 7,325 -250 11,488,000 84,279,595,000 8,412 377.447 7,325 T/J 261,900 7,300 B 112,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,475 10,450 9,850 10,000 -475 7,586,100 76,302,395,000 7,363 400.000 10,000 T/J 37,100 9,975 B 11,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 28,400 29,350 28,025 28,550 150 9,592,100 275,261,937,500 11,838 203.929 28,550 T/J 2,800 28,500 B 5,900 16 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M16000D231------------ 1,450 1,440 1,365 1,375 -75 33,487,300 46,570,630,500 11,595 375.888 1,380 J 169,800 1,375 T/B 5,099,000 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,640 1,655 1,530 1,530 -110 76,978,200 120,820,120,000 10,781 14,922.462 1,530 T/J 1,688,100 0 B 0 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,530 2,530 2,420 2,450 -80 18,733,300 45,844,437,000 4,014 144.246 2,450 T/J 2,400 2,440 B 110,000 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 1,005 995 935 950 -55 40,893,400 39,242,303,000 6,423 105.556 950 T/J 619,300 945 B 65,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,450 1,500 1,425 1,450 0 216,815,300 316,853,523,000 19,319 483.333 1,450 T/J 116,100 1,445 B 1,097,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,820 3,860 3,690 3,770 -50 55,066,700 208,544,760,000 13,123 3,278.261 3,780 J 60,800 3,770 T/B 315,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 935 935 890 895 -40 18,101,000 16,354,187,500 4,207 168.233 900 J 701,700 895 T/B 641,600 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNVV96000B121------------ 6,400 6,525 6,050 6,125 -275 23,465,500 147,503,567,500 9,319 2,131.324 6,150 J 277,300 6,125 T/B 512,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,855 1,840 1,775 1,785 -70 28,243,800 50,820,203,000 6,164 912.124 1,790 J 10,900 1,785 T/B 180,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,600 6,600 6,400 6,525 -75 3,570,000 23,170,015,000 3,258 403.429 6,525 T/J 7,600 6,500 B 57,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,620 4,560 4,300 4,310 -310 343,682,000 1,509,964,168,000 49,787 2,265.024 4,320 J 32,300 4,310 T/B 1,545,100 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 10,050 10,100 10,025 10,025 -25 1,810,700 18,212,435,000 1,913 2,554.641 10,075 J 100 10,025 T/B 247,600 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 30,275 31,875 28,825 29,225 -1,050 10,347,300 308,513,695,000 14,515 34,791.667 29,300 J 400 29,225 T/B 335,600 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 3,890 4,140 3,890 4,010 120 103,950,200 419,104,564,000 25,405 102,662.570 4,020 J 216,300 4,010 T/B 2,358,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 950 950 915 925 -25 17,989,900 16,704,440,500 5,698 237.757 925 T/J 559,500 920 B 391,300 Total 1,964,287,700 5,931,476,038,100 383,618 86,954,000 42,918,600 Jakarta, 09 May 2022 Trading Division