List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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------------ 3,220 3,270 3,100 3,190 -30 128,274,700 406,137,973,000 17,942 290.000 3,190 T/J 889,400 3,180 B 63,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,390 2,420 2,360 2,400 10 79,223,300 189,915,226,000 14,765 1,582.383 2,400 T/J 787,700 2,390 B 438,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,445 1,470 1,440 1,445 0 5,344,300 7,735,971,000 3,241 283.333 1,450 J 143,500 1,445 T/B 224,800 4 BRPT Barito Pacific Tbk. CDMO1XDBFB1000B111------------ 825 840 815 825 0 25,411,900 20,991,505,000 3,014 322.606 825 T/J 336,700 820 B 200,700 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 282 306 286 304 22 433,775,300 128,665,764,800 11,469 35.765 306 J 1,835,300 304 T/B 7,663,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,930 4,980 4,920 4,950 20 5,724,200 28,320,410,000 2,856 22,544.063 4,950 T/J 7,400 4,940 B 184,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,080 2,000 1,935 1,935 -145 201,879,800 392,496,361,000 15,879 2,687.500 1,935 T/J 29,322,500 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 510 498 500 -5 13,501,100 6,744,800,500 2,045 250.961 505 J 2,003,100 500 T/B 246,700 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,790 2,820 2,660 2,710 -80 21,749,900 59,227,093,000 5,585 137.535 2,730 J 800 2,710 T/B 158,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 7,825 8,250 7,825 8,100 275 13,474,300 108,787,510,000 5,952 300.278 8,125 J 13,100 8,100 T/B 3,157,200 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,275 7,400 7,000 7,100 -175 34,069,900 243,534,365,000 10,664 2,897.959 7,100 T/J 63,200 7,075 B 38,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,500 6,500 6,400 6,500 0 6,964,900 45,054,012,500 4,493 1,112.652 6,500 T/J 1,515,100 6,475 B 100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,675 7,750 7,575 7,700 25 4,698,800 36,036,105,000 3,194 396.770 7,700 T/J 353,000 7,675 B 52,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,600 9,900 9,500 9,900 300 4,336,200 42,085,727,500 3,107 396.000 9,925 J 3,500 9,900 T/B 41,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,300 33,925 32,050 32,500 -800 7,790,700 254,209,807,500 10,525 232.143 32,550 J 1,400 32,500 T/B 79,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,400 1,415 1,395 1,400 0 8,736,000 12,246,267,000 2,315 382.723 1,400 T/J 15,900 1,395 B 606,000 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,625 1,635 1,605 1,625 0 111,379,300 180,808,379,000 3,555 15,849.020 1,625 T/J 4,338,800 1,620 B 6,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,660 2,760 2,620 2,720 60 14,402,900 38,979,651,000 1,784 160.143 2,730 J 38,900 2,720 T/B 2,300 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 955 965 935 935 -20 8,375,400 7,903,553,500 1,774 103.889 940 J 202,900 935 T/B 301,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,560 1,595 1,530 1,575 15 189,647,500 298,020,416,500 14,065 525.000 1,575 T/J 7,621,400 1,570 B 236,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,100 4,130 3,920 4,000 -100 123,533,500 492,618,831,000 17,540 3,478.261 4,010 J 93,900 4,000 T/B 2,535,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 885 900 880 885 0 6,479,200 5,760,247,500 1,699 166.353 885 T/J 802,300 880 B 751,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,350 6,550 6,325 6,475 125 10,133,700 65,519,380,000 3,101 2,253.114 6,500 J 164,900 6,475 T/B 59,500 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,675 1,705 1,630 1,670 -5 51,458,600 85,590,388,500 6,321 853.360 1,675 J 1,417,500 1,670 T/B 460,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,675 6,750 6,575 6,625 -50 1,528,900 10,157,750,000 1,512 409.612 6,650 J 3,200 6,625 T/B 33,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,180 4,290 4,190 4,250 70 185,359,500 786,481,275,000 17,707 2,233.492 4,250 T/J 2,168,400 4,240 B 100,000 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,875 9,975 9,900 9,950 75 1,565,200 15,543,690,000 950 2,535.529 9,950 T/J 17,200 9,925 B 100 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 30,075 30,400 30,000 30,300 225 5,814,200 175,675,672,500 6,241 36,071.429 30,300 T/J 12,600 30,250 B 500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 5,075 4,810 5,025 225 88,532,400 441,456,610,500 24,627 128,648.233 5,050 J 1,466,000 5,025 T/B 3,502,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 920 905 910 5 5,100,200 4,646,183,000 1,232 233.901 915 J 777,400 910 T/B 579,900 Total 1,798,265,800 4,591,350,926,800 219,154 56,417,000 21,724,000 Jakarta, 18 May 2022 Trading Division