List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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------------ 3,150 3,220 3,080 3,150 0 233,115,300 734,918,351,000 22,167 286.364 3,150 T/J 256,700 3,140 B 399,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,400 2,460 2,290 2,330 -70 183,788,200 431,552,272,000 31,404 1,536.230 2,340 J 226,200 2,330 T/B 565,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,515 1,520 1,410 1,410 -105 22,373,400 32,700,698,500 11,217 276.471 1,410 T/J 1,387,400 0 B 0 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 850 845 795 795 -55 74,403,900 60,555,562,000 6,074 310.875 800 J 1,899,700 795 T/B 1,752,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 310 296 290 290 -20 247,317,800 71,910,800,200 5,974 34.118 290 T/J 288,468,500 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,075 5,125 4,840 4,840 -235 10,400,900 51,104,539,500 5,673 22,043.084 4,850 J 6,200 4,840 T/B 181,200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,560 2,560 2,390 2,390 -170 70,635,700 171,198,997,000 12,513 3,319.444 2,390 T/J 12,609,500 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 510 515 494 498 -12 64,412,200 32,332,614,100 4,318 249.957 500 J 564,300 498 T/B 1,254,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,990 2,990 2,790 2,790 -200 21,577,500 61,019,407,000 5,267 141.595 2,800 J 141,500 2,790 T/B 3,740,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,300 8,325 7,950 8,025 -275 16,279,900 131,453,160,000 6,979 297.498 8,050 J 48,400 8,025 T/B 396,700 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,775 7,050 6,650 6,650 -125 42,693,200 291,278,232,500 11,343 2,714.286 6,675 J 100 6,650 T/B 85,600 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,450 6,525 6,350 6,400 -50 14,638,500 93,870,580,000 5,254 1,095.534 6,425 J 72,200 6,400 T/B 300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,600 7,600 7,225 7,275 -325 7,192,300 52,988,085,000 4,814 374.871 7,300 J 10,700 7,275 T/B 25,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,500 10,450 10,100 10,150 -350 4,115,800 42,058,467,500 3,910 406.000 10,175 J 100 10,150 T/B 57,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 28,900 30,425 28,900 29,500 600 9,475,000 281,847,602,500 11,920 210.714 29,550 J 400 29,250 B 1,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,420 1,420 1,340 1,350 -70 23,328,200 31,989,732,000 7,500 369.054 1,350 T/J 386,200 1,345 B 381,000 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,635 1,635 1,555 1,580 -55 36,570,400 57,915,691,000 4,369 15,410.124 1,580 T/J 183,600 1,575 B 3,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,510 2,740 2,470 2,690 180 29,875,800 78,359,481,000 6,889 158.377 2,690 T/J 600,400 2,680 B 10,900 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 960 970 925 925 -35 19,677,200 18,478,380,000 3,139 102.778 930 J 7,500 925 T/B 691,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,520 1,535 1,450 1,470 -50 130,850,800 195,325,175,500 15,075 490.000 1,475 J 880,800 1,470 T/B 24,400 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,710 3,770 3,630 3,650 -60 54,157,300 200,123,862,000 8,117 3,173.913 3,660 J 56,300 3,650 T/B 665,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 895 900 860 875 -20 19,995,200 17,562,277,000 4,017 164.474 875 T/J 268,900 870 B 5,100 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNVV96000B121------------ 6,475 6,500 6,225 6,275 -200 17,038,500 107,634,472,500 5,661 2,183.520 6,300 J 81,000 6,275 T/B 608,500 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,710 1,740 1,615 1,630 -80 40,735,600 68,033,908,000 6,516 832.920 1,635 J 34,600 1,630 T/B 1,911,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,675 6,700 6,425 6,425 -250 2,516,200 16,411,087,500 2,071 397.247 6,450 J 58,300 6,425 T/B 22,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,330 4,390 4,250 4,300 -30 233,518,500 1,005,491,901,000 21,121 2,259.768 4,300 T/J 882,100 4,290 B 64,100 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,925 10,000 9,850 9,875 -50 3,157,100 31,297,555,000 1,145 2,516.417 9,875 T/J 16,700 9,850 B 476,200 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 30,225 30,200 28,925 29,300 -925 6,666,300 195,539,702,500 8,087 34,880.952 29,375 J 51,100 29,300 T/B 173,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,880 4,940 4,580 4,690 -190 118,621,900 555,500,297,000 32,824 120,071.685 4,690 T/J 2,193,800 4,680 B 2,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 925 925 895 905 -20 15,863,100 14,390,530,000 3,670 232.616 905 T/J 78,800 900 B 398,200 Total 1,774,991,700 5,134,843,420,800 279,028 311,472,000 13,897,000 Jakarta, 12 May 2022 Trading Division