List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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------------ 2,940 3,020 2,950 2,970 30 103,050,300 307,824,072,000 11,621 270.000 2,970 T/J 1,348,300 2,960 B 933,400 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 1,965 2,000 1,950 1,970 5 73,717,900 145,771,642,500 16,308 1,298.873 1,970 T/J 116,200 1,965 B 2,193,700 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,375 1,380 1,370 1,375 0 8,042,900 11,060,266,000 2,455 269.608 1,380 J 778,400 1,375 T/B 124,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 765 775 745 750 -15 34,087,800 25,923,306,500 2,949 293.278 755 J 104,700 750 T/B 144,600 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 280 292 284 288 8 282,428,700 81,444,836,200 7,257 33.882 288 T/J 8,936,100 286 B 19,429,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,650 5,800 5,625 5,750 100 22,888,800 131,135,175,000 20,846 26,187.548 5,750 T/J 132,900 5,725 B 12,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,665 1,700 1,655 1,670 5 18,813,600 31,510,662,000 5,220 2,319.444 1,675 J 31,300 1,670 T/B 45,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 500 530 500 530 30 91,797,100 47,757,888,000 7,035 266.019 530 T/J 7,276,300 525 B 649,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,670 2,720 2,610 2,630 -40 28,862,400 76,276,331,000 5,937 133.474 2,630 T/J 33,400 2,620 B 317,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,325 9,450 9,300 9,425 100 14,596,100 137,277,637,500 6,250 349.398 9,425 T/J 152,700 9,400 B 24,800 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,400 6,375 6,100 6,300 -100 44,395,700 276,429,777,500 10,645 2,571.429 6,300 T/J 308,900 6,275 B 1,262,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,125 7,175 7,000 7,075 -50 15,927,400 113,505,067,500 4,122 1,211.079 7,100 J 263,800 7,075 T/B 79,400 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,750 7,775 7,650 7,725 -25 4,434,500 34,169,952,500 2,049 398.058 7,750 J 132,000 7,725 T/B 10,600 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,500 9,825 9,450 9,775 275 10,502,200 102,029,717,500 5,354 391.000 9,800 J 396,400 9,775 T/B 59,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,200 32,650 32,075 32,200 0 1,772,300 57,260,925,000 3,188 230.000 32,250 J 50,400 32,200 T/B 66,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,505 1,550 1,505 1,545 40 68,040,600 104,243,193,500 10,722 422.362 1,545 T/J 1,538,100 1,540 B 398,200 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,700 1,720 1,685 1,710 10 30,114,800 51,399,074,500 3,960 16,678.045 1,710 T/J 455,300 1,705 B 6,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,750 2,750 2,620 2,620 -130 12,669,300 34,201,363,000 1,905 154.255 2,630 J 8,400 2,620 T/B 1,303,300 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 985 1,015 980 990 5 12,811,300 12,734,516,500 1,542 110.000 1,000 J 208,200 990 T/B 89,400 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,725 1,740 1,690 1,700 -25 64,096,700 109,357,960,500 8,591 566.667 1,705 J 163,100 1,700 T/B 2,608,200 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,090 4,140 4,080 4,090 0 34,837,300 142,909,786,000 6,830 3,556.522 4,090 T/J 858,600 4,080 B 357,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 950 975 950 960 10 52,580,300 50,702,716,500 4,952 180.451 965 J 492,900 960 T/B 302,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,300 7,650 7,325 7,625 325 38,748,300 291,564,180,000 13,290 2,653.281 7,625 T/J 613,700 7,600 B 65,000 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,510 1,515 1,460 1,485 -25 45,584,000 68,099,337,000 9,135 758.826 1,490 J 291,400 1,485 T/B 162,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,475 6,550 6,475 6,500 25 1,187,000 7,717,280,000 1,011 401.884 6,525 J 24,900 6,500 T/B 128,000 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,160 4,230 4,100 4,150 -10 81,050,700 337,487,451,000 13,847 2,180.939 4,150 T/J 1,736,100 4,140 B 2,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,450 9,475 9,300 9,450 0 3,133,200 29,477,235,000 1,204 2,408.116 9,475 J 21,100 9,450 T/B 56,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,275 29,700 29,075 29,275 0 5,754,100 168,262,635,000 4,892 34,851.190 29,300 J 19,800 29,275 T/B 3,500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,960 4,990 4,870 4,990 30 22,538,000 111,544,029,000 8,823 127,752.176 4,990 T/J 1,659,300 4,970 B 1,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 950 995 955 975 25 51,735,700 50,711,068,500 7,940 250.609 980 J 761,700 975 T/B 212,100 Total 1,280,199,000 3,149,789,082,700 209,880 28,914,400 31,051,100 Jakarta, 24 June 2022 Trading Division