List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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. --MO1XD2Q60000A121------------ 3,030 3,090 2,980 3,030 0 201,749,700 611,125,263,000 23,107 275.455 3,030 T/J 5,684,400 3,020 B 2,813,200 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,150 2,140 2,020 2,020 -130 171,508,200 353,512,052,000 32,242 1,331.839 2,020 T/J 896,600 2,010 B 5,662,600 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,390 1,395 1,375 1,385 -5 5,501,700 7,624,232,500 2,629 271.569 1,385 T/J 34,900 1,380 B 587,900 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 770 780 750 750 -20 26,503,800 20,194,450,500 2,841 293.278 755 J 56,000 750 T/B 1,354,100 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 298 298 284 286 -12 267,413,600 77,630,030,200 8,894 33.647 286 T/J 9,629,900 284 B 18,919,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,325 5,525 5,300 5,450 125 24,630,900 133,840,492,500 7,526 24,821.242 5,475 J 34,700 5,450 T/B 428,600 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,750 1,760 1,695 1,695 -55 13,292,900 22,792,956,500 4,801 2,354.167 1,695 T/J 453,100 1,690 B 426,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 498 505 496 505 7 28,856,000 14,424,004,300 2,126 253.471 505 T/J 3,916,100 500 B 2,553,600 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,500 2,510 2,430 2,480 -20 25,184,700 62,137,533,000 4,128 125.862 2,490 J 269,300 2,480 T/B 25,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,150 9,225 8,950 9,225 75 12,168,500 111,404,612,500 5,763 341.983 9,225 T/J 735,800 9,200 B 800 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,050 7,075 6,750 6,750 -300 19,487,300 134,111,317,500 7,453 2,755.102 6,775 J 6,900 6,750 T/B 94,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,875 7,000 6,850 6,975 100 14,873,800 103,485,860,000 4,937 1,193.961 7,000 J 3,904,600 6,975 T/B 1,117,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,775 7,950 7,625 7,775 0 5,105,000 39,646,492,500 3,101 400.635 7,775 T/J 23,000 7,750 B 35,200 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,400 9,425 9,275 9,275 -125 1,596,400 14,899,365,000 2,055 371.000 9,325 J 6,600 9,275 T/B 27,600 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,975 33,500 32,225 32,950 -25 6,384,300 209,632,472,500 9,437 235.357 32,950 T/J 15,200 32,925 B 3,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,455 1,500 1,450 1,460 5 38,800,000 57,214,952,000 6,701 399.125 1,465 J 74,800 1,460 T/B 417,000 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,635 1,620 1,625 0 57,150,900 92,945,474,500 2,853 15,849.020 1,630 J 218,500 1,625 T/B 1,715,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,840 2,900 2,770 2,780 -60 8,516,300 24,034,441,000 1,015 163.675 2,780 T/J 26,000 2,770 B 9,800 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 1,010 1,020 990 995 -15 22,765,100 22,900,500,000 2,317 110.556 995 T/J 27,300 990 B 293,500 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,770 1,785 1,740 1,765 -5 109,146,900 192,108,575,000 10,615 588.333 1,765 T/J 3,113,700 1,760 B 46,300 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,030 4,170 4,050 4,120 90 127,231,900 522,847,280,000 26,293 3,582.609 4,130 J 1,419,700 4,120 T/B 216,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 920 895 905 0 7,690,100 6,954,957,500 1,626 170.113 905 T/J 1,860,700 900 B 1,514,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,150 7,250 7,075 7,150 0 9,874,600 70,806,615,000 3,649 2,487.995 7,150 T/J 390,100 7,125 B 26,700 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,735 1,735 1,615 1,615 -120 97,732,200 161,117,584,500 18,556 825.255 1,615 T/J 3,281,000 0 B 0 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,525 6,625 6,450 6,450 -75 1,641,300 10,702,900,000 1,429 398.792 6,475 J 2,200 6,450 T/B 235,200 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,110 4,090 4,040 4,050 -60 60,907,800 247,196,943,000 9,715 2,128.386 4,050 T/J 226,100 4,040 B 1,414,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,525 9,625 9,500 9,500 -25 2,352,700 22,450,302,500 1,159 2,420.857 9,500 T/J 300 9,475 B 177,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,150 29,525 29,000 29,200 50 3,745,800 109,473,357,500 4,103 34,761.905 29,200 T/J 35,100 29,175 B 8,600 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,050 5,050 4,860 4,890 -160 25,752,200 126,960,657,000 11,742 125,192.012 4,900 J 103,000 4,890 T/B 508,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 910 920 905 905 -5 7,117,000 6,474,652,500 1,589 232.616 910 J 603,300 905 T/B 2,144,100 Total 1,404,681,600 3,590,650,326,500 224,402 37,048,900 42,778,800 Jakarta, 22 June 2022 Trading Division