List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 30 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------------ 3,160 3,180 3,030 3,060 -100 146,193,800 450,285,729,000 23,079 278.182 3,070 J 202,400 3,060 T/B 1,691,000 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,470 2,570 2,470 2,560 90 125,203,300 317,241,603,000 17,097 1,687.875 2,570 J 5,239,900 2,560 T/B 21,245,700 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,460 1,475 1,430 1,435 -25 9,199,100 13,333,393,000 5,921 281.373 1,440 J 236,200 1,435 T/B 310,600 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 840 845 825 825 -15 17,285,000 14,352,296,500 2,212 322.606 830 J 199,800 825 T/B 1,603,900 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 286 306 284 302 16 224,438,600 66,045,027,600 10,671 35.529 302 T/J 9,249,300 300 B 13,545,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 4,920 5,100 4,940 5,100 180 15,657,500 78,726,399,000 4,902 23,227.217 5,100 T/J 500 5,075 B 202,400 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,865 1,895 1,845 1,875 10 35,246,300 65,806,875,500 7,908 2,604.167 1,880 J 379,500 1,875 T/B 168,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 515 525 510 520 5 40,571,100 21,018,017,500 2,296 261.000 520 T/J 21,600 515 B 3,099,800 9 EXCL XL Axiata Tbk. XDMO1SDTM41000J321------------ 2,670 2,700 2,630 2,690 20 13,122,600 35,026,673,000 3,372 136.520 2,700 J 502,800 2,690 T/B 220,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,625 8,650 8,500 8,550 -75 5,869,400 50,059,127,500 2,881 316.960 8,550 T/J 173,800 8,525 B 107,700 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,800 8,100 7,750 8,025 225 41,615,300 329,506,097,500 11,301 3,275.510 8,050 J 328,200 8,025 T/B 4,969,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,425 6,475 6,375 6,450 25 4,042,200 25,987,747,500 2,045 1,104.093 6,450 T/J 205,500 6,400 B 55,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,725 8,150 7,750 8,050 325 14,766,500 118,339,360,000 7,091 414.805 8,050 T/J 227,300 8,025 B 121,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,350 10,575 10,200 10,225 -125 10,664,700 109,825,415,000 6,045 409.000 10,250 J 4,100 10,225 T/B 427,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,850 33,150 32,600 32,750 -100 2,608,600 85,786,762,500 4,119 233.929 32,775 J 11,700 32,750 T/B 14,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,385 1,440 1,385 1,440 55 31,022,700 43,869,063,500 5,988 393.658 1,440 T/J 623,800 1,435 B 518,100 17 KLBF Kalbe Farma Tbk. CDMO1XSAQ36000F211------------ 1,610 1,630 1,615 1,630 20 23,066,200 37,496,304,500 2,475 15,897.786 1,630 T/J 896,200 1,625 B 20,000 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,840 2,800 2,650 2,650 -190 13,612,000 36,947,583,000 3,184 156.022 2,660 J 1,000 2,650 T/B 54,700 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 960 945 950 0 23,891,300 22,697,353,500 2,006 105.556 950 T/J 22,800 945 B 455,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,780 1,815 1,750 1,780 0 86,862,500 154,458,256,000 12,025 593.333 1,780 T/J 2,728,000 1,775 B 40,200 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,420 4,540 4,420 4,430 10 70,833,100 315,777,249,000 15,749 3,852.174 4,440 J 209,600 4,430 T/B 4,671,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 920 945 920 940 20 22,317,800 20,907,567,000 2,670 176.692 940 T/J 1,493,300 935 B 1,664,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,700 7,375 6,850 7,175 475 68,060,200 489,071,645,000 24,187 2,496.694 7,175 T/J 234,500 7,150 B 170,500 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,770 1,815 1,760 1,810 40 27,529,300 49,319,857,000 5,153 924.899 1,815 J 631,600 1,810 T/B 1,900,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,400 6,875 6,425 6,825 425 14,067,500 94,877,140,000 6,310 421.978 6,825 T/J 20,400 6,800 B 38,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,300 4,340 4,200 4,250 -50 107,614,100 456,600,586,000 15,718 2,233.492 4,250 T/J 61,400 4,240 B 112,900 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S3BF00000B111------------ 10,175 10,275 10,175 10,275 100 2,279,200 23,350,072,500 1,388 2,618.348 10,300 J 291,200 10,275 T/B 53,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,400 30,875 29,925 30,250 -150 5,216,400 158,045,930,000 4,952 36,011.905 30,275 J 200 30,250 T/B 7,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,760 4,760 4,620 4,650 -110 49,609,700 231,670,154,000 17,576 119,047.619 4,660 J 12,600 4,650 T/B 2,992,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 940 970 940 965 25 21,909,800 21,012,726,000 3,224 248.038 965 T/J 42,500 960 B 900,200 Total 1,274,375,800 3,937,442,011,100 233,545 24,251,700 61,383,100 Jakarta, 30 May 2022 Trading Division