List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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------------ 3,330 3,570 3,280 3,520 190 258,029,000 889,292,838,000 30,921 320.000 3,520 T/J 1,361,200 3,510 B 793,000 2 ANTM Aneka Tambang Tbk. CDMO1XDPXC6000B146------------ 2,510 2,550 2,500 2,500 -10 71,245,700 179,533,282,000 11,366 1,648.315 2,510 J 952,200 2,500 T/B 1,807,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,450 1,530 1,450 1,490 40 26,107,100 39,100,665,000 8,884 292.157 1,495 J 272,900 1,490 T/B 402,100 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 825 855 830 840 15 36,472,800 30,735,705,500 2,839 328.471 840 T/J 922,300 835 B 945,600 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 306 310 294 304 -2 441,224,600 132,909,785,000 13,499 35.765 304 T/J 16,267,500 302 B 278,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,400 5,350 5,200 5,275 -125 11,293,500 59,587,865,000 4,516 24,024.229 5,275 T/J 180,300 5,250 B 286,600 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,865 1,885 1,860 1,860 -5 20,749,600 38,740,235,000 11,764 2,583.333 1,860 T/J 711,100 1,855 B 1,204,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 515 525 505 510 -5 32,482,700 16,721,230,000 2,502 255.980 510 T/J 843,900 505 B 8,734,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,680 2,740 2,630 2,640 -40 23,988,000 64,268,429,000 7,399 133.982 2,650 J 4,200 2,640 T/B 104,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,550 8,650 8,525 8,575 25 4,816,900 41,334,855,000 3,546 317.887 8,600 J 20,300 8,575 T/B 438,800 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,925 8,000 7,650 7,675 -250 25,172,100 194,882,720,000 11,463 3,132.653 7,700 J 66,400 7,675 T/B 193,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,700 6,700 6,600 6,675 -25 12,168,900 81,104,567,500 6,090 1,142.608 6,700 J 181,300 6,675 T/B 312,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,425 8,500 8,250 8,275 -150 8,714,500 72,705,715,000 5,138 426.399 8,275 T/J 92,900 8,250 B 296,800 14 INTP Indocement Tunggal Prakarsa Tbk. CDMO1SATM36000B121------------ 9,850 9,975 9,750 9,800 -50 10,301,900 101,409,085,000 4,781 392.000 9,825 J 300 9,800 T/B 499,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 34,675 35,750 34,850 34,950 275 3,304,700 116,292,285,000 4,273 249.643 34,975 J 3,000 34,950 T/B 578,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,410 1,480 1,415 1,470 60 46,764,800 68,252,997,500 8,181 401.859 1,475 J 1,633,100 1,470 T/B 1,669,500 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,605 1,625 1,600 1,600 -5 27,458,200 44,157,046,000 2,809 15,605.189 1,600 T/J 1,555,000 1,595 B 2,677,300 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,690 2,700 2,510 2,510 -180 18,179,800 46,640,332,000 4,114 147.779 2,520 J 36,500 2,510 T/B 79,700 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 965 975 960 970 5 8,358,000 8,103,775,500 1,739 107.778 975 J 1,073,600 970 T/B 9,300 20 PGAS Perusahaan Gas Negara Tbk. CDMO1XN9VF6000A112------------ 1,785 1,810 1,770 1,790 5 129,731,800 232,756,088,500 10,727 596.667 1,795 J 1,216,700 1,790 T/B 34,856,700 21 PTBA Bukit Asam Tbk. CDMO1XDPXL0000A121------------ 4,550 4,630 4,540 4,630 80 160,576,400 738,461,305,000 22,055 4,026.087 4,640 J 2,056,800 4,630 T/B 11,240,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 920 940 920 920 0 19,834,900 18,371,037,000 2,813 172.932 925 J 102,900 920 T/B 3,234,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,175 7,300 7,100 7,100 -75 8,209,300 58,862,142,500 4,111 2,470.596 7,125 J 33,400 7,100 T/B 175,900 24 TINS Timah Tbk. CDMO1SKFVC0000B146------------ 1,995 2,010 1,970 1,985 -10 57,523,600 114,527,225,000 9,118 1,014.323 1,985 T/J 1,586,600 1,980 B 1,581,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,150 7,225 7,125 7,150 0 4,401,600 31,517,735,000 2,856 442.072 7,175 J 118,200 7,150 T/B 6,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,290 4,390 4,300 4,310 20 108,852,800 473,237,857,000 13,281 2,265.024 4,330 J 265,600 4,310 T/B 6,398,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 10,300 10,325 10,150 10,150 -150 2,210,000 22,601,925,000 1,111 2,586.495 10,175 J 32,200 10,150 T/B 19,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,625 32,725 31,600 32,600 975 8,406,600 272,718,997,500 6,409 38,809.524 32,600 T/J 98,400 32,525 B 300 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,790 4,810 4,720 4,720 -70 25,523,600 121,280,788,000 8,720 120,839.734 4,730 J 10,800 4,720 T/B 3,553,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 950 970 950 955 5 18,124,600 17,358,565,500 2,505 245.468 960 J 557,000 955 T/B 166,500 Total 1,630,228,000 4,327,467,079,000 229,530 32,256,600 82,545,300 Jakarta, 03 June 2022 Trading Division