List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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. XDMO1XD2Q60000A121------------ 3,190 3,180 3,050 3,110 -80 166,293,000 518,466,916,000 17,367 282.727 3,120 J 98,600 3,110 T/B 454,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,400 2,490 2,340 2,460 60 122,968,600 299,865,270,000 18,305 1,621.942 2,470 J 1,173,800 2,460 T/B 3,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,445 1,450 1,415 1,415 -30 7,184,700 10,239,882,500 4,157 277.451 1,420 J 7,600 1,415 T/B 784,900 4 BRPT Barito Pacific Tbk. CDMO1XDBFB1000B111------------ 825 820 800 805 -20 36,653,500 29,559,443,000 4,766 314.785 810 J 1,710,200 805 T/B 77,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 304 312 284 296 -8 503,378,200 151,845,608,000 16,716 34.824 296 T/J 9,757,600 294 B 4,732,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,950 4,970 4,880 4,970 20 5,683,700 28,036,528,000 3,506 22,635.151 4,970 T/J 282,200 4,940 B 25,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,935 1,985 1,800 1,940 5 302,365,400 578,271,003,500 40,130 2,694.444 1,940 T/J 19,400 1,935 B 62,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 500 498 482 494 -6 34,175,800 16,843,010,800 3,481 247.950 494 T/J 6,576,400 492 B 2,401,500 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,710 2,700 2,620 2,660 -50 17,144,000 45,571,910,000 4,945 134.997 2,660 T/J 185,700 2,650 B 5,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,100 8,225 7,875 7,975 -125 10,620,900 85,532,060,000 5,005 295.644 8,000 J 31,900 7,975 T/B 579,900 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,100 7,775 6,850 7,625 525 54,694,200 407,399,127,500 14,838 3,112.245 7,625 T/J 45,600 7,600 B 48,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,500 6,500 6,375 6,450 -50 13,302,700 85,640,427,500 5,632 1,104.093 6,450 T/J 725,700 6,425 B 6,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,700 7,650 7,425 7,525 -175 4,428,700 33,488,385,000 2,930 387.753 7,550 J 3,600 7,525 T/B 98,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,900 9,825 9,550 9,825 -75 2,592,900 25,263,512,500 3,138 393.000 9,825 T/J 74,600 9,775 B 1,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,500 32,325 31,250 31,450 -1,050 6,494,300 205,805,915,000 8,987 224.643 31,450 T/J 800 31,425 B 900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,400 1,395 1,370 1,380 -20 10,551,700 14,577,917,500 3,684 377.255 1,385 J 93,200 1,380 T/B 103,500 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,625 1,645 1,575 1,605 -20 61,712,100 99,419,861,000 5,488 15,653.955 1,605 T/J 18,800 1,600 B 200 18 MIKA Mitra Keluarga Karyasehat Tbk. CDMO1SK5MD0000F121------------ 2,720 2,780 2,680 2,740 20 13,453,400 36,946,003,000 1,564 161.320 2,760 J 30,700 2,740 T/B 103,900 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 935 945 915 930 -5 19,197,600 17,844,441,500 2,793 103.333 930 T/J 101,800 925 B 692,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,575 1,560 1,525 1,555 -20 97,415,000 150,852,275,500 8,408 518.333 1,560 J 2,109,900 1,555 T/B 3,256,300 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,000 3,970 3,890 3,950 -50 47,998,400 189,160,926,000 7,800 3,434.783 3,960 J 118,200 3,950 T/B 3,032,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 885 880 865 875 -10 11,404,900 9,938,323,500 2,443 164.474 875 T/J 697,400 870 B 795,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,475 6,375 6,225 6,225 -250 10,026,500 62,894,592,500 4,640 2,166.122 6,250 J 73,500 6,225 T/B 630,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,670 1,735 1,655 1,705 35 137,571,400 233,884,285,500 14,544 871.245 1,710 J 138,400 1,705 T/B 1,306,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,625 6,600 6,450 6,525 -100 1,209,700 7,899,760,000 1,524 403.429 6,550 J 1,300 6,525 T/B 21,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,250 4,230 4,150 4,210 -40 112,679,300 471,898,424,000 17,840 2,212.471 4,210 T/J 3,978,400 4,200 B 31,100 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,950 9,950 9,800 9,900 -50 2,338,200 23,069,855,000 1,701 2,522.788 9,900 T/J 3,900 9,800 B 457,900 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 30,300 30,175 29,350 29,975 -325 4,037,200 120,401,032,500 6,343 35,684.524 29,975 T/J 27,500 29,925 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,025 5,000 4,850 4,880 -145 56,274,400 277,394,163,000 16,823 124,935.996 4,880 T/J 118,600 4,870 B 478,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 910 910 895 900 -10 6,919,500 6,238,700,000 1,755 231.331 905 J 311,500 900 T/B 685,900 Total 1,880,769,900 4,244,249,559,800 251,253 28,516,800 20,877,300 Jakarta, 19 May 2022 Trading Division