List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 25 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------------ 3,200 3,160 3,070 3,100 -100 96,617,800 300,942,955,000 17,104 281.818 3,110 J 98,600 3,100 T/B 1,147,400 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,570 2,580 2,460 2,490 -80 115,849,600 289,990,528,000 20,721 1,641.722 2,500 J 1,410,700 2,490 T/B 348,700 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,420 1,435 1,415 1,415 -5 5,184,600 7,370,569,500 3,002 277.451 1,420 J 23,600 1,415 T/B 561,200 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 815 820 805 815 0 19,776,700 16,054,278,000 2,463 318.695 815 T/J 447,900 810 B 161,800 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 280 288 276 282 2 240,944,200 67,806,997,000 10,295 33.176 284 J 3,889,800 282 T/B 1,287,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,990 5,000 4,860 4,880 -110 10,238,700 50,093,029,000 6,211 22,225.258 4,880 T/J 26,600 4,870 B 88,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,875 1,910 1,820 1,825 -50 49,895,600 92,390,607,000 16,587 2,534.722 1,830 J 510,700 1,825 T/B 2,506,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 510 510 500 505 -5 27,388,300 13,830,358,000 2,263 253.471 505 T/J 1,200 500 B 4,002,100 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,600 2,630 2,570 2,570 -30 11,908,400 30,839,205,000 3,526 130.429 2,580 J 30,500 2,570 T/B 166,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,150 8,250 8,150 8,250 100 6,948,800 56,987,540,000 5,062 305.839 8,250 T/J 751,800 8,225 B 7,300 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,850 7,900 7,550 7,600 -250 35,376,800 270,751,665,000 12,460 3,102.041 7,625 J 90,700 7,600 T/B 185,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,275 6,400 6,250 6,400 125 8,163,400 51,764,630,000 3,318 1,095.534 6,400 T/J 198,900 6,375 B 200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,775 7,825 7,575 7,675 -100 6,741,800 51,480,707,500 4,518 395.482 7,675 T/J 231,500 7,650 B 1,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,200 10,225 10,050 10,200 0 4,765,400 48,292,152,500 3,056 408.000 10,225 J 7,400 10,200 T/B 196,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,050 33,600 32,600 33,200 150 4,143,500 137,614,587,500 5,580 237.143 33,200 T/J 109,600 33,175 B 5,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,395 1,400 1,370 1,375 -20 13,544,800 18,682,010,000 5,908 375.888 1,375 T/J 302,000 1,370 B 653,500 17 KLBF Kalbe Farma Tbk. CDMO1XSAQ36000F211------------ 1,615 1,635 1,600 1,630 15 22,287,100 36,037,687,500 3,853 15,897.786 1,630 T/J 1,724,900 1,620 B 9,200 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 3,050 3,090 3,020 3,050 0 19,041,500 58,066,028,000 1,991 179.572 3,050 T/J 93,300 3,030 B 100 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 960 935 950 10 12,118,500 11,488,182,500 1,486 105.556 950 T/J 512,600 945 B 227,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,695 1,795 1,700 1,775 80 353,610,600 623,690,021,500 35,003 591.667 1,775 T/J 13,389,800 1,770 B 10,324,000 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,400 4,520 4,380 4,390 -10 142,694,400 632,372,085,000 28,488 3,817.391 4,400 J 2,012,600 4,390 T/B 338,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 910 925 900 905 -5 13,338,200 12,150,049,000 2,102 170.113 910 J 357,200 905 T/B 223,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,700 6,725 6,500 6,525 -175 9,029,700 59,133,970,000 4,541 2,270.513 6,550 J 116,000 6,525 T/B 171,100 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,805 1,810 1,745 1,770 -35 45,752,200 80,878,240,500 7,993 904.459 1,770 T/J 138,100 1,765 B 725,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,525 6,550 6,350 6,375 -150 4,129,500 26,505,780,000 3,283 394.155 6,400 J 51,400 6,375 T/B 167,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,150 4,210 4,150 4,200 50 166,595,400 697,427,375,000 15,565 2,207.215 4,200 T/J 1,043,700 4,190 B 2,077,200 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,900 9,950 9,875 9,950 50 1,502,800 14,886,412,500 762 2,535.529 9,975 J 77,000 9,950 T/B 100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,300 30,800 29,750 30,175 -125 4,924,000 148,959,122,500 8,865 35,922.619 30,200 J 600 30,175 T/B 835,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,900 4,730 4,770 -40 38,989,700 187,012,199,000 22,438 122,119.816 4,770 T/J 1,077,900 4,760 B 21,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 935 950 925 925 -10 13,160,100 12,289,008,000 1,991 237.757 930 J 129,300 925 T/B 2,809,200 Total 1,504,662,100 4,105,787,980,000 260,435 28,855,900 29,251,300 Jakarta, 25 May 2022 Trading Division