List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 17 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------------ 3,210 3,270 3,130 3,220 10 148,618,000 475,935,761,000 16,982 292.727 3,220 T/J 5,188,300 3,210 B 197,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,330 2,410 2,340 2,390 60 94,097,400 224,221,856,000 16,301 1,575.790 2,400 J 2,398,700 2,390 T/B 2,391,000 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,435 1,470 1,435 1,445 10 7,369,600 10,710,400,500 5,278 283.333 1,450 J 35,700 1,445 T/B 94,000 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 805 830 805 825 20 32,729,000 26,837,369,500 3,529 322.606 830 J 1,417,500 825 T/B 13,500 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 272 294 274 282 10 376,660,700 107,011,827,800 11,219 33.176 284 J 2,997,200 282 T/B 2,039,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,050 5,125 4,920 4,930 -120 9,331,900 46,362,872,500 5,225 22,452.976 4,940 J 20,900 4,930 T/B 117,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,230 2,080 2,080 2,080 -150 75,221,900 156,461,552,000 5,867 2,888.889 2,080 T/J 66,519,900 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 498 505 492 505 7 16,404,000 8,196,760,200 2,520 253.471 505 T/J 1,215,300 500 B 582,000 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,850 2,870 2,750 2,790 -60 16,414,900 46,119,227,000 5,111 141.595 2,800 J 5,300 2,790 T/B 240,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,175 7,950 7,750 7,825 -350 11,289,000 88,394,577,500 5,727 290.083 7,850 J 127,200 7,825 T/B 81,100 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,900 7,300 6,975 7,275 375 34,443,100 246,699,590,000 14,107 2,969.388 7,275 T/J 517,500 7,250 B 88,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,450 6,500 6,375 6,500 50 13,570,400 87,678,577,500 4,387 1,112.652 6,500 T/J 311,300 6,475 B 4,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,325 7,725 7,350 7,675 350 7,613,100 57,850,942,500 4,311 395.482 7,675 T/J 54,900 7,650 B 19,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,650 9,750 9,375 9,600 -50 17,420,300 166,530,447,500 6,145 384.000 9,600 T/J 863,400 9,575 B 262,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,725 33,575 31,850 33,300 1,575 7,142,300 234,959,895,000 9,960 237.857 33,300 T/J 35,600 33,275 B 1,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,415 1,415 1,395 1,400 -15 11,258,700 15,778,866,500 3,416 382.723 1,400 T/J 21,600 1,395 B 686,400 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,600 1,645 1,615 1,625 25 159,495,200 259,404,376,500 4,026 15,849.020 1,625 T/J 595,100 1,620 B 56,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,660 2,730 2,570 2,660 0 10,990,300 29,038,158,000 4,730 156.610 2,660 T/J 80,600 2,630 B 77,200 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 965 950 955 15 3,110,900 2,980,299,500 1,236 106.111 960 J 48,300 955 T/B 109,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,495 1,560 1,505 1,560 65 180,564,300 277,500,043,500 16,017 520.000 1,560 T/J 5,331,500 1,555 B 486,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,800 4,130 3,840 4,100 300 108,021,000 434,165,098,000 17,595 3,565.217 4,110 J 308,200 4,100 T/B 208,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 890 900 880 885 -5 9,951,400 8,820,331,500 1,795 166.353 890 J 176,300 885 T/B 386,400 23 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNVV96000B121------------ 6,300 6,450 6,300 6,350 50 10,270,500 65,542,820,000 3,909 2,209.618 6,400 J 500 6,350 T/B 783,400 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,635 1,685 1,640 1,675 40 35,000,200 58,481,958,500 4,809 855.915 1,680 J 211,800 1,675 T/B 3,538,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,450 6,775 6,500 6,675 225 3,068,800 20,384,797,500 2,335 412.704 6,675 T/J 43,800 6,650 B 43,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,260 4,290 4,180 4,180 -80 170,880,700 721,819,031,000 23,362 2,196.705 4,200 J 200 4,180 T/B 21,999,700 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,900 10,025 9,875 9,875 -25 2,488,300 24,747,087,500 2,084 2,516.417 9,925 J 7,700 9,875 T/B 72,200 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 30,225 30,775 29,825 30,075 -150 5,467,400 165,303,162,500 6,763 35,803.571 30,275 J 5,000 30,075 T/B 85,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,900 4,660 4,800 0 43,843,800 210,262,292,000 15,710 122,887.865 4,800 T/J 360,100 4,790 B 22,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 920 905 905 -10 6,127,800 5,581,488,500 1,751 232.616 910 J 11,500 905 T/B 329,000 Total 1,628,864,900 4,283,781,467,500 226,207 88,910,900 35,019,200 Jakarta, 17 May 2022 Trading Division