List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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------------ 3,100 3,190 3,130 3,160 60 84,743,400 267,680,177,000 13,575 287.273 3,160 T/J 2,723,800 3,150 B 1,290,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,490 2,530 2,460 2,470 -20 76,174,000 189,177,573,000 15,492 1,628.536 2,480 J 555,400 2,470 T/B 1,672,900 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,415 1,495 1,420 1,460 45 14,191,000 20,695,108,000 5,970 286.275 1,465 J 237,100 1,460 T/B 35,200 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 815 840 815 840 25 37,556,600 31,087,650,000 3,282 328.471 840 T/J 2,252,500 830 B 39,400 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 282 292 284 286 4 193,095,800 55,540,795,400 8,378 33.647 286 T/J 409,300 284 B 5,262,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,880 4,950 4,890 4,920 40 11,725,900 57,643,168,000 3,696 22,407.433 4,920 T/J 54,800 4,910 B 59,400 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,825 1,880 1,830 1,865 40 40,028,400 74,425,244,000 12,360 2,590.278 1,870 J 131,900 1,865 T/B 438,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 520 505 515 10 24,022,600 12,322,005,500 2,502 258.490 515 T/J 3,494,600 510 B 2,296,300 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,570 2,700 2,590 2,670 100 27,422,300 72,863,180,000 6,111 135.505 2,680 J 154,000 2,670 T/B 1,275,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,250 8,650 8,275 8,625 375 14,411,000 122,261,040,000 9,240 319.740 8,625 T/J 526,300 8,600 B 4,400 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,600 7,875 7,650 7,800 200 36,405,400 282,481,665,000 8,153 3,183.673 7,825 J 31,400 7,800 T/B 165,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,400 6,450 6,325 6,425 25 8,665,600 55,508,855,000 4,429 1,099.813 6,450 J 151,900 6,425 T/B 300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,675 7,775 7,625 7,725 50 3,990,400 30,676,842,500 2,637 398.058 7,725 T/J 160,000 7,700 B 45,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,200 10,575 10,275 10,350 150 6,762,300 70,411,607,500 3,906 414.000 10,375 J 900 10,350 T/B 88,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,200 33,650 32,675 32,850 -350 2,862,400 94,299,855,000 5,459 234.643 32,875 J 600 32,850 T/B 44,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,375 1,405 1,370 1,385 10 15,909,800 22,045,318,500 5,403 378.622 1,385 T/J 150,400 1,380 B 26,900 17 KLBF Kalbe Farma Tbk. CDMO1XSAQ36000F211------------ 1,630 1,640 1,605 1,610 -20 32,989,700 53,363,328,500 4,538 15,702.721 1,620 J 36,900 1,610 T/B 582,700 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 3,050 3,050 2,840 2,840 -210 10,250,700 29,735,766,000 2,104 167.208 2,840 T/J 1,513,900 0 B 0 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 960 945 950 0 14,876,500 14,163,510,000 1,623 105.556 955 J 836,400 950 T/B 682,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,775 1,810 1,725 1,780 5 238,297,400 424,794,861,000 21,795 593.333 1,780 T/J 1,587,400 1,775 B 1,527,900 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,390 4,440 4,390 4,420 30 59,131,500 260,814,992,000 12,856 3,843.478 4,430 J 1,144,900 4,420 T/B 2,432,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 940 910 920 15 21,786,400 20,153,604,500 3,557 172.932 920 T/J 445,100 915 B 433,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,525 6,850 6,600 6,700 175 19,785,700 133,424,952,500 6,628 2,331.408 6,725 J 172,300 6,700 T/B 3,079,200 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,770 1,795 1,765 1,770 0 30,484,700 54,095,599,000 4,609 904.459 1,775 J 228,800 1,770 T/B 248,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,375 6,500 6,350 6,400 25 3,602,100 23,064,585,000 2,128 395.701 6,425 J 34,700 6,400 T/B 76,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,200 4,300 4,210 4,300 100 186,513,500 796,520,814,000 16,738 2,259.768 4,300 T/J 1,658,500 4,290 B 6,700 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 9,950 10,175 9,975 10,175 225 2,084,300 21,027,350,000 1,625 2,592.865 10,200 J 175,000 10,175 T/B 32,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,175 30,400 30,125 30,400 225 5,363,000 162,646,820,000 6,873 36,190.476 30,400 T/J 17,300 30,325 B 400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,770 4,840 4,710 4,760 -10 31,887,700 151,962,148,000 12,439 121,863.799 4,760 T/J 538,000 4,750 B 137,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 925 960 930 940 15 18,054,600 17,064,036,000 2,778 241.612 940 T/J 444,300 935 B 946,800 Total 1,273,074,700 3,621,952,450,900 210,884 19,868,400 22,931,500 Jakarta, 27 May 2022 Trading Division