List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 23 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------------ 3,310 3,350 3,110 3,150 -160 177,893,100 572,342,868,000 22,127 286.364 3,160 J 94,400 3,150 T/B 1,120,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,490 2,670 2,520 2,530 40 244,871,700 630,445,686,000 31,672 1,668.095 2,540 J 1,042,200 2,530 T/B 1,180,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,440 1,450 1,415 1,415 -25 5,004,300 7,141,383,500 4,043 277.451 1,420 J 55,200 1,415 T/B 579,000 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 815 820 800 815 0 25,615,200 20,823,411,000 2,317 318.695 815 T/J 186,100 810 B 46,700 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 316 316 294 294 -22 278,882,600 84,355,306,000 12,830 34.588 294 T/J 65,208,700 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,150 5,175 4,920 4,960 -190 9,550,900 47,438,210,000 4,822 22,589.607 4,960 T/J 124,600 4,950 B 3,600 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 2,000 2,020 1,870 1,895 -105 96,448,700 185,836,243,000 21,713 2,631.944 1,900 J 104,100 1,895 T/B 842,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 510 498 505 0 23,068,100 11,577,479,900 1,763 253.471 510 J 2,294,300 505 T/B 100 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,690 2,710 2,580 2,600 -90 23,738,300 62,093,222,000 6,130 131.952 2,610 J 4,300 2,600 T/B 1,042,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,050 8,100 7,925 7,975 -75 5,300,800 42,311,817,500 4,266 295.644 7,975 T/J 197,100 7,950 B 10,300 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,975 8,275 7,650 7,725 -250 31,082,200 245,986,525,000 11,247 3,153.061 7,750 J 52,000 7,725 T/B 253,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,450 6,475 6,300 6,400 -50 11,788,700 75,321,672,500 3,645 1,095.534 6,400 T/J 715,900 6,375 B 2,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,625 7,875 7,650 7,825 200 8,642,900 67,259,350,000 3,876 403.211 7,825 T/J 182,700 7,800 B 21,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,900 10,150 9,950 10,075 175 3,042,200 30,603,670,000 2,789 403.000 10,075 T/J 4,100 10,050 B 300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,050 33,800 32,700 32,900 -150 4,005,000 132,903,637,500 5,912 235.000 32,925 J 1,000 32,900 T/B 22,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,390 1,410 1,390 1,400 10 6,195,200 8,668,393,500 2,170 382.723 1,400 T/J 1,567,600 1,395 B 28,300 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,625 1,645 1,615 1,630 5 36,912,700 59,994,887,500 3,134 15,897.786 1,630 T/J 5,527,000 1,620 B 1,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,800 3,130 2,810 3,010 210 18,875,700 56,252,667,000 3,165 177.217 3,020 J 100 3,010 T/B 41,800 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 935 950 925 935 0 9,778,300 9,143,512,500 1,663 103.889 935 T/J 152,500 930 B 152,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,575 1,595 1,550 1,555 -20 93,298,700 145,819,030,000 7,320 518.333 1,560 J 817,300 1,555 T/B 461,100 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,050 4,160 4,070 4,100 50 71,425,900 292,686,475,000 9,248 3,565.217 4,110 J 278,200 4,100 T/B 4,074,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 880 890 870 880 0 6,641,200 5,838,476,000 1,940 165.414 885 J 375,700 880 T/B 386,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,350 6,525 6,350 6,500 150 13,251,500 85,803,407,500 3,816 2,261.814 6,500 T/J 749,200 6,475 B 9,700 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,740 1,780 1,740 1,750 10 31,038,400 54,562,553,500 5,213 894.240 1,750 T/J 17,900 1,745 B 423,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,600 6,700 6,525 6,550 -50 2,516,400 16,658,172,500 1,837 404.975 6,575 J 1,100 6,550 T/B 73,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,170 4,180 4,070 4,110 -60 196,569,900 810,176,210,000 24,963 2,159.918 4,120 J 27,400 4,110 T/B 25,862,800 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,900 9,975 9,875 9,875 -25 1,476,000 14,658,190,000 1,112 2,516.417 9,900 J 1,000 9,875 T/B 191,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,900 30,150 29,200 29,650 -250 4,833,100 142,770,997,500 4,900 35,297.619 29,650 T/J 300 29,350 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,050 5,075 4,850 4,880 -170 37,184,300 182,933,690,500 13,678 124,935.996 4,890 J 12,400 4,880 T/B 654,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 910 895 905 0 6,842,000 6,172,280,500 1,935 232.616 910 J 312,500 905 T/B 64,700 Total 1,485,774,000 4,108,579,425,400 225,246 80,106,900 37,553,200 Jakarta, 23 May 2022 Trading Division