List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 11 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. CDMO1XD2Q60000A121------------ 3,090 3,230 3,090 3,150 60 134,040,900 425,410,958,000 22,803 286.364 3,160 J 100 3,150 T/B 537,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,420 2,530 2,400 2,400 -20 110,097,300 271,060,099,000 23,430 1,582.383 2,420 J 22,300 2,400 T/B 1,298,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,520 1,535 1,510 1,515 -5 9,435,200 14,371,184,000 4,948 297.059 1,520 J 33,100 1,515 T/B 89,400 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 825 850 825 850 25 35,132,300 29,566,519,000 3,256 332.382 850 T/J 877,600 845 B 50,600 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 332 332 310 310 -22 663,754,200 210,412,769,200 18,797 36.471 310 T/J 79,794,300 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,075 5,175 5,075 5,075 0 9,794,500 50,047,957,500 3,670 23,113.358 5,075 T/J 2,200 5,050 B 122,100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,600 2,660 2,460 2,560 -40 64,074,100 163,673,411,000 10,896 3,555.556 2,560 T/J 192,100 2,550 B 38,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 515 500 510 5 60,494,300 30,713,173,000 3,289 255.980 510 T/J 162,100 505 B 7,018,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,990 3,000 2,940 2,990 0 20,468,200 61,088,698,000 3,586 151.745 2,990 T/J 3,035,900 2,980 B 8,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 7,975 8,350 7,775 8,300 325 21,331,500 173,834,855,000 10,092 307.692 8,300 T/J 661,900 8,275 B 6,900 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,800 7,125 6,750 6,775 -25 37,149,500 257,092,587,500 10,538 2,765.306 6,800 J 8,000 6,775 T/B 130,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,400 6,550 6,400 6,450 50 22,876,600 148,686,612,500 8,560 1,104.093 6,500 J 6,700 6,450 T/B 304,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,500 7,650 7,425 7,600 100 5,445,400 41,223,852,500 3,270 391.617 7,600 T/J 251,800 7,575 B 100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,025 10,600 10,075 10,500 475 5,489,100 57,154,027,500 3,901 420.000 10,525 J 9,700 10,500 T/B 192,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 28,675 30,750 28,900 28,900 225 9,993,500 296,905,705,000 12,812 206.429 29,000 J 8,200 28,900 T/B 67,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,425 1,450 1,415 1,420 -5 16,025,500 22,960,684,500 5,559 388.190 1,420 T/J 296,600 1,415 B 212,900 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,615 1,635 1,605 1,635 20 50,650,000 82,472,252,500 4,061 15,946.552 1,635 T/J 842,800 1,630 B 9,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,490 2,610 2,490 2,510 20 18,730,500 47,374,573,000 2,398 147.779 2,550 J 1,900 2,510 T/B 14,400 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 960 980 955 960 0 18,641,900 18,030,781,500 2,810 106.667 960 T/J 352,500 955 B 651,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,515 1,540 1,490 1,520 5 119,107,500 181,146,905,500 13,882 506.667 1,520 T/J 4,165,500 1,515 B 514,600 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,660 3,760 3,680 3,710 50 41,108,200 153,097,634,000 7,339 3,226.087 3,720 J 247,200 3,710 T/B 423,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 895 915 895 895 0 13,964,700 12,566,801,000 2,749 168.233 900 J 270,600 895 T/B 1,156,500 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNVV96000B121------------ 6,100 6,550 6,125 6,475 375 16,652,800 107,368,670,000 6,004 2,253.114 6,500 J 303,400 6,475 T/B 400,200 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,700 1,755 1,695 1,710 10 31,077,500 53,887,582,500 5,180 873.800 1,715 J 27,100 1,710 T/B 213,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,675 6,750 6,625 6,675 0 2,677,700 17,917,632,500 1,762 412.704 6,700 J 61,600 6,675 T/B 256,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,340 4,480 4,330 4,330 -10 154,455,400 679,987,963,000 20,180 2,275.534 4,340 J 3,000 4,330 T/B 14,240,900 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,975 10,050 9,925 9,925 -50 3,517,400 35,088,347,500 2,044 2,529.159 9,950 J 22,700 9,925 T/B 146,400 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 29,625 30,400 29,625 30,225 600 5,873,200 177,576,007,500 5,593 35,982.143 30,250 J 21,600 30,225 T/B 234,500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,380 4,940 4,380 4,880 500 197,748,700 941,937,219,000 46,010 124,935.996 4,890 J 415,800 4,880 T/B 5,520,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 930 945 920 925 -5 12,061,800 11,218,365,000 2,880 237.757 930 J 64,500 925 T/B 9,000 Total 1,911,869,400 4,773,873,827,700 272,299 92,162,800 33,867,100 Jakarta, 11 May 2022 Trading Division