List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 10 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------------ 3,160 3,140 2,980 3,090 -70 198,152,000 608,352,461,000 26,698 280.909 3,090 T/J 1,040,200 3,080 B 178,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,530 2,490 2,360 2,420 -110 146,403,900 353,788,937,000 25,960 1,595.569 2,430 J 413,300 2,420 T/B 3,256,700 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,520 1,520 1,480 1,520 0 21,310,100 31,895,320,500 9,502 298.039 1,525 J 46,700 1,520 T/B 413,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 820 840 800 825 5 49,773,400 40,594,710,000 4,472 322.606 830 J 50,600 825 T/B 2,029,700 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 356 332 332 332 -24 152,683,100 50,690,789,200 3,673 39.059 332 T/J 259,560,900 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,930 5,150 4,800 5,075 145 14,890,000 73,891,254,000 6,378 23,113.358 5,100 J 30,400 5,075 T/B 903,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,790 2,690 2,600 2,600 -190 94,890,100 248,351,912,000 11,445 3,611.111 2,600 T/J 6,995,500 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 510 505 492 505 -5 102,853,200 51,133,371,000 7,776 253.471 505 T/J 313,100 500 B 2,155,800 9 EXCL XL Axiata Tbk. CDMO1SDTM41000J321------------ 3,040 3,120 2,980 2,990 -50 57,369,100 173,012,624,000 5,794 151.745 3,000 J 178,900 2,990 T/B 332,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 7,400 8,000 7,200 7,975 575 24,691,800 192,038,817,500 10,538 295.644 7,975 T/J 1,559,800 7,950 B 140,500 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,175 6,975 6,675 6,800 -375 56,593,900 382,168,102,500 18,262 2,775.510 6,825 J 275,400 6,800 T/B 484,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,125 6,400 6,025 6,400 275 22,214,800 139,416,967,500 8,336 1,095.534 6,400 T/J 555,000 6,375 B 111,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,325 7,550 7,125 7,500 175 9,172,700 66,963,977,500 5,313 386.464 7,500 T/J 41,800 7,475 B 8,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,000 10,150 9,800 10,025 25 8,059,600 80,395,327,500 4,666 401.000 10,075 J 2,500 10,025 T/B 151,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 28,550 28,800 27,200 28,675 125 10,687,300 297,470,990,000 12,958 204.821 28,675 T/J 133,400 28,450 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,375 1,440 1,330 1,425 50 35,767,500 49,555,376,500 9,885 389.557 1,430 J 185,600 1,425 T/B 121,800 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,530 1,635 1,530 1,615 85 52,064,100 83,186,798,500 6,133 15,751.487 1,620 J 10,900 1,615 T/B 2,667,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,450 2,510 2,420 2,490 40 17,350,100 42,849,445,000 3,085 146.601 2,490 T/J 399,100 2,480 B 297,400 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 960 905 960 10 31,087,900 28,927,539,500 4,771 106.667 960 T/J 433,300 955 B 10,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,450 1,525 1,415 1,515 65 274,722,600 407,609,675,000 22,910 505.000 1,515 T/J 78,700 1,510 B 2,233,200 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,770 3,710 3,560 3,660 -110 89,346,300 325,527,475,000 13,427 3,182.609 3,670 J 36,500 3,660 T/B 1,046,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 895 905 875 895 0 12,522,900 11,132,510,000 3,071 168.233 900 J 210,600 895 T/B 2,409,200 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNVV96000B121------------ 6,125 6,225 5,850 6,100 -25 19,961,900 120,400,100,000 6,965 2,122.625 6,125 J 2,500 6,100 T/B 656,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,785 1,750 1,675 1,700 -85 52,457,200 89,564,616,500 7,761 868.690 1,705 J 62,900 1,700 T/B 2,515,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,525 6,700 6,325 6,675 150 3,595,100 23,345,122,500 2,900 412.704 6,675 T/J 3,800 6,650 B 59,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,310 4,380 4,120 4,340 30 281,386,300 1,195,761,800,000 28,988 2,280.789 4,340 T/J 3,653,800 4,330 B 26,800 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 10,025 10,075 9,950 9,975 -50 2,175,200 21,769,182,500 1,555 2,541.900 9,975 T/J 194,500 9,950 B 354,900 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 29,225 29,925 28,025 29,625 400 7,278,000 210,962,402,500 10,467 35,267.857 29,650 J 56,300 29,625 T/B 204,400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,010 4,400 3,990 4,380 370 172,562,700 736,343,280,000 41,191 112,135.177 4,390 J 1,832,700 4,380 T/B 24,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 925 935 900 930 5 17,604,700 16,049,106,500 3,660 239.042 935 J 115,500 930 T/B 188,700 Total 2,039,627,500 6,153,149,991,200 328,540 278,474,200 22,983,300 Jakarta, 10 May 2022 Trading Division