List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 20 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------------ 3,110 3,380 3,130 3,310 200 205,840,300 677,836,335,000 24,604 300.909 3,310 T/J 1,216,200 3,300 B 831,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,460 2,520 2,460 2,490 30 125,629,800 313,312,718,000 15,644 1,641.722 2,490 T/J 3,411,800 2,480 B 132,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,415 1,450 1,415 1,440 25 5,340,100 7,676,300,000 3,045 282.353 1,440 T/J 42,100 1,435 B 187,700 4 BRPT Barito Pacific Tbk. CDMO1XDBFB1000B111------------ 805 825 800 815 10 34,627,300 28,111,195,000 3,391 318.695 820 J 382,500 815 T/B 9,300 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 296 324 304 316 20 490,329,700 154,587,504,400 15,311 37.176 316 T/J 9,821,600 314 B 585,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,970 5,150 4,950 5,150 180 7,884,500 40,146,890,000 3,858 23,454.935 5,150 T/J 660,500 5,125 B 17,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,940 2,040 1,960 2,000 60 168,989,100 337,530,851,000 25,717 2,777.778 2,000 T/J 3,428,100 1,995 B 1,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 494 510 494 505 11 48,516,100 24,368,229,800 2,687 253.471 510 J 3,775,900 505 T/B 632,200 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,660 2,700 2,640 2,690 30 15,492,000 41,384,215,000 4,690 136.520 2,690 T/J 255,600 2,680 B 12,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 7,975 8,100 8,000 8,050 75 5,593,000 45,056,617,500 5,964 298.424 8,075 J 8,000 8,050 T/B 25,200 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,625 8,175 7,800 7,975 350 76,251,600 607,807,132,500 15,318 3,255.102 7,975 T/J 164,300 7,950 B 17,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,450 6,475 6,400 6,450 0 5,765,400 37,175,242,500 2,543 1,104.093 6,450 T/J 711,300 6,425 B 2,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,525 7,850 7,550 7,625 100 9,101,800 70,354,810,000 4,551 392.906 7,675 J 31,600 7,625 T/B 80,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,825 10,000 9,775 9,900 75 3,606,000 35,752,415,000 3,337 396.000 9,925 J 20,100 9,900 T/B 121,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,450 33,075 31,675 33,050 1,600 4,831,400 158,120,505,000 6,021 236.071 33,050 T/J 800 33,025 B 300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,380 1,400 1,385 1,390 10 8,305,000 11,568,706,000 2,446 379.989 1,395 J 149,400 1,390 T/B 209,100 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,605 1,660 1,600 1,625 20 61,642,000 100,523,217,000 4,884 15,849.020 1,625 T/J 3,190,400 1,620 B 260,200 18 MIKA Mitra Keluarga Karyasehat Tbk. CDMO1SK5MD0000F121------------ 2,740 2,800 2,710 2,800 60 14,587,200 40,407,422,000 1,726 164.853 2,800 T/J 781,100 2,790 B 115,000 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 930 955 935 935 5 7,989,100 7,526,649,500 2,106 103.889 940 J 557,200 935 T/B 227,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,555 1,600 1,560 1,575 20 119,490,200 189,168,259,000 9,957 525.000 1,575 T/J 3,716,700 1,570 B 282,900 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,950 4,100 3,980 4,050 100 58,291,500 236,007,789,000 8,474 3,521.739 4,060 J 452,000 4,050 T/B 2,939,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 875 885 870 880 5 10,410,200 9,146,436,500 1,645 165.414 880 T/J 115,300 875 B 1,445,400 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,225 6,425 6,225 6,350 125 9,837,800 62,633,585,000 3,419 2,209.618 6,350 T/J 33,600 6,325 B 97,200 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,705 1,765 1,720 1,740 35 65,157,200 113,582,440,500 9,624 889.130 1,740 T/J 275,400 1,735 B 85,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,525 6,775 6,550 6,600 75 2,398,900 15,974,770,000 1,640 408.067 6,625 J 3,600 6,600 T/B 52,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,210 4,230 4,170 4,170 -40 141,701,800 595,103,966,000 14,908 2,191.450 4,180 J 14,700 4,170 T/B 14,314,900 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,900 9,925 9,850 9,900 0 1,937,100 19,170,735,000 1,609 2,522.788 9,925 J 18,800 9,900 T/B 238,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,975 30,500 29,700 29,900 -75 4,926,800 148,832,217,500 7,784 35,595.238 30,125 J 2,000 29,900 T/B 64,500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,880 5,125 4,860 5,050 170 58,516,300 295,068,291,500 14,389 129,288.274 5,050 T/J 461,700 5,025 B 245,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 900 910 900 905 5 6,451,400 5,831,549,500 1,692 232.616 910 J 653,500 905 T/B 74,400 Total 1,779,440,600 4,429,766,994,700 222,984 34,355,800 23,308,800 Jakarta, 20 May 2022 Trading Division