List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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 3,250 3,120 3,210 60 168,962,700 538,208,678,000 19,145 291.818 3,220 J 58,300 3,210 T/B 388,900 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,330 2,380 2,300 2,330 0 81,842,400 191,432,537,000 14,479 1,536.230 2,340 J 454,100 2,330 T/B 2,786,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,410 1,445 1,340 1,435 25 17,041,900 23,682,419,000 8,562 281.373 1,440 J 137,800 1,435 T/B 412,400 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 795 825 790 805 10 44,592,500 35,989,237,000 4,328 314.785 810 J 1,600 805 T/B 1,399,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 290 282 270 272 -18 1,043,690,600 285,362,153,800 14,369 32.000 272 T/J 269,200 270 B 69,669,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,840 5,150 4,850 5,050 210 13,971,700 70,413,806,000 5,167 22,999.499 5,050 T/J 700 5,025 B 160,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,390 2,230 2,230 2,230 -160 87,956,100 196,142,103,000 3,160 3,097.222 2,230 T/J 61,867,200 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 498 505 490 498 0 53,238,100 26,436,402,200 3,980 249.957 500 J 2,864,200 498 T/B 818,100 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,790 2,860 2,740 2,850 60 29,174,700 82,194,065,000 5,819 144.640 2,860 J 115,200 2,850 T/B 52,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,025 8,275 7,875 8,175 150 11,232,900 91,794,960,000 6,556 303.058 8,200 J 10,600 8,175 T/B 24,600 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,650 7,125 6,725 6,900 250 51,676,200 357,749,360,000 13,203 2,816.327 6,925 J 35,200 6,900 T/B 48,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,400 6,500 6,325 6,450 50 16,624,400 107,271,825,000 5,690 1,104.093 6,475 J 25,300 6,450 T/B 22,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,275 7,475 7,200 7,325 50 5,789,500 42,629,807,500 3,771 377.447 7,350 J 3,000 7,325 T/B 31,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,150 9,800 9,450 9,650 -500 20,270,500 193,115,797,500 9,600 386.000 9,650 T/J 169,100 9,625 B 156,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 29,500 31,825 29,850 31,725 2,225 10,436,500 323,447,727,500 13,823 226.607 31,725 T/J 2,300 31,700 B 13,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,350 1,415 1,330 1,415 65 21,638,600 29,923,367,000 5,992 386.823 1,415 T/J 476,100 1,410 B 144,400 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,580 1,645 1,580 1,600 20 49,784,100 80,263,931,000 5,313 15,605.189 1,610 J 10,200 1,600 T/B 5,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,690 2,710 2,550 2,660 -30 12,983,400 34,423,757,000 4,579 156.610 2,660 T/J 7,300 2,650 B 104,000 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 925 965 915 940 15 22,566,500 21,360,355,000 2,609 104.444 945 J 12,400 940 T/B 239,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,470 1,515 1,465 1,495 25 94,220,000 140,729,425,500 10,331 498.333 1,495 T/J 2,144,200 1,490 B 488,500 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,650 3,830 3,670 3,800 150 52,937,900 199,290,783,000 9,530 3,304.348 3,810 J 766,600 3,800 T/B 81,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 875 900 860 890 15 15,493,600 13,591,681,000 3,155 167.293 890 T/J 374,700 885 B 303,200 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNVV96000B121------------ 6,275 6,375 6,175 6,300 25 11,266,900 71,024,597,500 4,956 2,192.219 6,300 T/J 108,500 6,275 B 128,800 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,630 1,660 1,620 1,635 5 22,247,700 36,576,590,000 4,221 835.475 1,640 J 13,100 1,635 T/B 163,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,425 6,575 6,325 6,450 25 2,332,500 15,087,207,500 2,125 398.792 6,475 J 100 6,450 T/B 3,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,300 4,350 4,230 4,260 -40 190,889,200 818,880,936,000 15,331 2,238.747 4,300 J 23,100 4,260 T/B 1,397,700 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,875 9,925 9,750 9,900 25 3,209,600 31,576,525,000 1,578 2,522.788 9,900 T/J 800 9,850 B 100 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 29,300 30,325 29,300 30,225 925 7,486,900 225,829,160,000 6,985 35,982.143 30,225 T/J 2,500 30,200 B 2,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,690 4,900 4,660 4,800 110 79,196,200 381,287,656,000 32,197 122,887.865 4,800 T/J 1,137,800 4,790 B 67,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 930 895 915 10 10,673,600 9,715,656,500 2,427 235.186 920 J 602,600 915 T/B 212,700 Total 2,253,427,400 4,675,432,506,500 242,981 71,693,800 79,326,400 Jakarta, 13 May 2022 Trading Division