List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 31 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------------ 3,060 3,290 3,100 3,270 210 286,452,200 922,212,383,000 25,469 297.273 3,270 T/J 1,872,300 3,260 B 106,600 2 ANTM Aneka Tambang Tbk. CDMO1XDPXC6000B146------------ 2,560 2,570 2,500 2,510 -50 168,242,000 423,042,241,000 17,963 1,654.909 2,520 J 3,359,900 2,510 T/B 2,979,900 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,435 1,460 1,435 1,440 5 7,584,900 10,950,085,500 3,305 282.353 1,445 J 46,900 1,440 T/B 72,700 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 825 860 825 835 10 112,697,600 95,043,408,500 6,583 326.516 840 J 280,300 835 T/B 671,500 5 BUKA Bukalapak.com Tbk. --UO2SD5M00000I111------------ 302 306 292 294 -8 139,290,200 41,176,417,800 7,433 34.588 294 T/J 2,914,900 292 B 8,354,600 6 CPIN Charoen Pokphand Indonesia Tbk CDMO1XD3QA2000D231------------ 5,100 5,400 5,075 5,400 300 36,522,300 193,538,095,000 9,962 24,593.524 5,400 T/J 3,591,200 5,375 B 224,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,875 1,915 1,850 1,915 40 35,997,400 67,720,024,500 9,378 2,659.722 1,915 T/J 5,245,000 1,905 B 200 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 520 535 520 535 15 42,651,400 22,539,761,000 4,977 268.528 535 T/J 6,625,800 530 B 189,900 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,690 2,710 2,640 2,640 -50 27,409,400 72,823,141,000 4,244 133.982 2,650 J 22,100 2,640 T/B 2,414,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,550 8,575 8,450 8,575 25 8,505,500 72,588,655,000 4,235 317.887 8,575 T/J 123,700 8,550 B 6,600 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 8,025 8,225 7,725 8,225 200 256,138,500 2,091,411,875,000 15,905 3,357.143 8,225 T/J 3,617,700 8,200 B 1,829,100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,450 6,600 6,400 6,600 150 20,679,300 135,673,305,000 4,159 1,129.769 6,600 T/J 1,544,600 6,575 B 78,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,050 8,300 7,950 8,250 200 26,140,800 214,521,737,500 7,570 425.111 8,250 T/J 154,000 8,225 B 53,300 14 INTP Indocement Tunggal Prakarsa Tbk. CDMO1SATM36000B121------------ 10,225 10,300 9,725 9,725 -500 127,108,100 1,241,662,570,000 10,920 389.000 9,775 J 529,700 9,725 T/B 22,829,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,750 35,000 33,050 35,000 2,250 6,144,000 210,972,132,500 8,633 250.000 35,000 T/J 27,800 34,975 B 1,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,440 1,465 1,420 1,425 -15 53,160,500 76,425,628,500 10,648 389.557 1,430 J 130,000 1,425 T/B 113,500 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,630 1,675 1,610 1,675 45 115,863,900 192,038,009,000 3,969 16,336.682 1,675 T/J 965,900 1,670 B 1,320,100 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,650 2,710 2,590 2,610 -40 13,295,900 35,311,565,000 1,794 153.667 2,620 J 600 2,610 T/B 1,506,400 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 985 950 970 20 19,306,900 18,632,595,500 2,189 107.778 970 T/J 784,000 965 B 87,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,780 1,800 1,755 1,800 20 92,893,400 165,330,151,500 11,293 600.000 1,800 T/J 15,066,900 1,795 B 48,700 21 PTBA Bukit Asam Tbk. CDMO1XDPXL0000A121------------ 4,430 4,540 4,440 4,530 100 99,567,500 447,933,458,000 13,353 3,939.130 4,540 J 1,199,300 4,530 T/B 1,347,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 940 945 925 935 -5 15,837,100 14,820,794,500 2,479 175.752 940 J 46,500 935 T/B 3,962,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,175 7,300 7,075 7,300 125 18,403,800 133,047,427,500 6,325 2,540.191 7,300 T/J 1,758,400 7,275 B 45,100 24 TINS Timah Tbk. CDMO1SKFVC0000B146------------ 1,810 1,900 1,805 1,900 90 66,930,700 124,859,900,500 9,113 970.889 1,900 T/J 2,757,400 1,895 B 5,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,825 7,200 6,750 7,125 300 11,287,900 79,121,597,500 7,077 440.526 7,125 T/J 72,000 7,100 B 70,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,250 4,330 4,230 4,310 60 469,620,300 2,020,330,147,000 13,984 2,265.024 4,310 T/J 11,900 4,300 B 319,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 10,275 10,425 10,225 10,225 -50 4,761,900 49,149,255,000 2,322 2,605.607 10,225 T/J 12,300 10,200 B 221,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,250 31,975 30,300 31,300 1,050 14,866,900 465,807,212,500 9,133 37,261.905 31,325 J 41,700 31,300 T/B 164,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,650 4,820 4,630 4,730 80 93,943,100 444,266,643,000 15,567 121,095.750 4,750 J 4,700 4,730 T/B 54,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 965 975 955 965 0 14,772,900 14,214,774,000 2,216 248.038 970 J 904,400 965 T/B 218,200 Total 2,406,076,300 10,097,164,991,300 252,198 53,711,900 49,298,400 Jakarta, 31 May 2022 Trading Division