List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 June 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------------ 3,270 3,350 3,200 3,330 60 185,774,500 611,446,789,000 20,034 302.727 3,330 T/J 1,285,400 3,320 B 1,419,700 2 ANTM Aneka Tambang Tbk. CDMO1XDPXC6000B146------------ 2,510 2,560 2,470 2,510 0 116,209,300 292,849,212,000 16,084 1,654.909 2,520 J 496,600 2,510 T/B 3,522,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,440 1,465 1,440 1,450 10 8,422,800 12,233,223,500 3,845 284.314 1,450 T/J 438,200 1,445 B 504,000 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 835 850 820 825 -10 41,638,800 34,598,634,000 4,585 322.606 830 J 5,100 825 T/B 1,294,100 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 294 312 292 306 12 427,084,000 130,276,943,600 14,787 36.000 306 T/J 9,098,600 304 B 3,259,900 6 CPIN Charoen Pokphand Indonesia Tbk CDMO1XD3QA2000D231------------ 5,400 5,425 5,225 5,400 0 12,516,900 66,567,547,500 5,802 24,593.524 5,400 T/J 3,828,900 5,375 B 10,000 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,915 1,905 1,860 1,865 -50 27,302,100 51,142,125,000 13,986 2,590.278 1,865 T/J 36,600 1,860 B 890,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 535 535 500 515 -20 75,881,800 39,039,747,000 5,545 258.490 520 J 648,100 515 T/B 503,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,640 2,710 2,580 2,680 40 42,788,300 112,735,946,000 9,262 136.012 2,690 J 422,300 2,680 T/B 8,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,575 8,800 8,450 8,550 -25 8,258,900 70,812,572,500 5,913 316.960 8,550 T/J 42,200 8,525 B 1,500 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 8,225 8,225 7,900 7,925 -300 32,948,300 265,162,912,500 15,276 3,234.694 7,950 J 31,900 7,925 T/B 823,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,600 6,700 6,575 6,700 100 19,442,300 129,479,760,000 6,113 1,146.887 6,700 T/J 1,364,900 6,675 B 25,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,250 8,475 8,225 8,425 175 18,459,300 154,823,842,500 8,394 434.128 8,425 T/J 120,600 8,400 B 5,000 14 INTP Indocement Tunggal Prakarsa Tbk. CDMO1SATM36000B121------------ 9,725 9,925 9,675 9,850 125 28,375,200 278,815,467,500 10,279 394.000 9,875 J 31,300 9,850 T/B 474,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 35,000 35,000 34,400 34,675 -325 3,166,300 110,061,777,500 5,841 247.679 34,675 T/J 17,500 34,650 B 25,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,425 1,455 1,410 1,410 -15 22,896,100 32,593,875,500 5,877 385.457 1,415 J 228,600 1,410 T/B 3,031,400 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,675 1,670 1,585 1,605 -70 58,671,200 94,372,494,500 6,548 15,653.955 1,610 J 224,100 1,605 T/B 3,086,300 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,610 2,710 2,630 2,690 80 13,167,300 35,282,600,000 2,151 158.377 2,690 T/J 866,500 2,680 B 10,700 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 970 995 965 965 -5 31,591,400 30,921,666,500 3,927 107.222 970 J 125,100 965 T/B 1,483,700 20 PGAS Perusahaan Gas Negara Tbk. CDMO1XN9VF6000A112------------ 1,800 1,820 1,770 1,785 -15 103,462,300 185,185,197,500 14,491 595.000 1,785 T/J 174,300 1,780 B 3,865,200 21 PTBA Bukit Asam Tbk. CDMO1XDPXL0000A121------------ 4,530 4,630 4,530 4,550 20 137,664,800 630,197,855,000 22,308 3,956.522 4,560 J 74,500 4,550 T/B 9,836,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 935 960 915 920 -15 33,014,600 30,776,856,000 4,283 172.932 925 J 43,200 920 T/B 3,237,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,300 7,450 7,100 7,175 -125 17,488,400 127,269,410,000 7,834 2,496.694 7,200 J 59,800 7,175 T/B 460,300 24 TINS Timah Tbk. CDMO1SKFVC0000B146------------ 1,900 2,040 1,885 1,995 95 121,555,300 242,089,651,500 17,072 1,019.433 1,995 T/J 2,140,500 1,990 B 1,751,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,125 7,225 7,050 7,150 25 8,031,000 57,429,265,000 4,254 442.072 7,150 T/J 68,400 7,125 B 19,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,310 4,390 4,270 4,290 -20 164,481,100 710,641,316,000 18,558 2,254.513 4,300 J 919,300 4,290 T/B 500,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 10,225 10,300 10,100 10,300 75 2,343,700 23,919,277,500 1,365 2,624.719 10,300 T/J 46,200 10,200 B 1,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,300 32,500 30,975 31,625 325 7,690,900 242,905,312,500 9,268 37,648.810 31,625 T/J 296,800 31,475 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,730 4,890 4,710 4,790 60 56,089,200 267,898,533,000 16,047 122,631.848 4,790 T/J 1,510,800 4,780 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 965 980 945 950 -15 21,364,300 20,544,524,500 3,365 244.183 955 J 210,900 950 T/B 1,113,700 Total 1,847,780,400 5,092,074,335,100 283,094 24,857,200 41,166,100 Jakarta, 02 June 2022 Trading Division