List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 3,520 3,590 3,440 3,460 -60 128,510,900 449,761,334,000 20,219 314.545 3,470 J 354,600 3,460 T/B 144,000 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,500 2,490 2,400 2,450 -50 93,793,800 228,407,052,000 19,664 1,615.349 2,450 T/J 1,687,700 2,440 B 160,500 3 BRIS Bank Syariah Indonesia Tbk. CDU-17E4450000G111------------ 1,490 1,510 1,470 1,485 -5 9,910,800 14,746,206,500 5,475 291.176 1,485 T/J 14,600 1,480 B 92,500 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 840 855 815 830 -10 36,865,400 30,648,949,500 3,506 324.561 830 T/J 8,800 825 B 82,900 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 304 302 284 284 -20 330,336,800 95,109,214,200 13,442 33.412 284 T/J 20,581,700 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,275 5,375 5,225 5,350 75 9,434,600 50,065,065,000 4,210 24,365.806 5,350 T/J 287,100 5,300 B 1,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,860 1,870 1,755 1,770 -90 70,922,200 126,833,366,500 19,438 2,458.333 1,770 T/J 5,797,100 1,765 B 679,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 510 515 505 510 0 25,414,600 12,886,359,000 2,727 255.980 510 T/J 48,600 505 B 2,032,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,640 2,630 2,550 2,570 -70 38,358,200 98,707,639,000 9,459 130.429 2,580 J 39,500 2,570 T/B 491,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,575 8,675 8,550 8,650 75 4,912,400 42,362,032,500 3,230 320.667 8,650 T/J 272,200 8,625 B 4,900 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,675 7,725 7,400 7,625 -50 34,928,200 263,450,047,500 9,818 3,112.245 7,625 T/J 12,900 7,600 B 82,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,675 6,925 6,675 6,925 250 27,810,700 190,332,250,000 7,433 1,185.402 6,925 T/J 1,203,000 6,900 B 3,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,275 8,425 8,100 8,175 -100 7,948,200 65,298,165,000 4,316 421.246 8,200 J 64,400 8,175 T/B 58,500 14 INTP Indocement Tunggal Prakarsa Tbk. CDMO1SATM36000B121------------ 9,800 9,950 9,775 9,900 100 14,423,200 142,332,957,500 4,600 396.000 9,925 J 206,300 9,900 T/B 1,894,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 34,950 35,525 34,850 35,150 200 2,317,600 81,423,742,500 4,249 251.071 35,175 J 400 35,150 T/B 229,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,470 1,510 1,480 1,495 25 37,844,700 56,602,745,000 7,735 408.693 1,500 J 1,114,800 1,495 T/B 1,314,100 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,600 1,640 1,595 1,640 40 30,976,700 50,047,125,000 2,722 15,995.318 1,640 T/J 1,514,400 1,625 B 500 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,510 2,690 2,520 2,690 180 13,269,500 34,693,955,000 2,402 158.377 2,690 T/J 21,600 2,680 B 1,100 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 970 985 960 965 -5 10,102,600 9,817,531,500 1,793 107.222 970 J 153,000 965 T/B 751,700 20 PGAS Perusahaan Gas Negara Tbk. CDMO1XN9VF6000A112------------ 1,790 1,795 1,765 1,785 -5 73,754,300 131,176,110,000 10,530 595.000 1,785 T/J 2,387,400 1,780 B 737,200 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,630 4,310 4,310 4,310 -320 5,083,700 21,910,747,000 4,120 3,747.826 4,310 T/J 300,606,000 0 B 0 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 920 935 905 925 5 13,733,800 12,603,660,500 2,232 173.872 925 T/J 452,300 920 B 188,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,100 7,200 6,925 7,200 100 11,340,200 79,930,922,500 4,619 2,505.394 7,200 T/J 83,500 7,075 B 23,400 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,985 1,945 1,895 1,925 -60 36,035,800 69,026,405,500 7,551 983.664 1,925 T/J 73,400 1,920 B 46,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,150 7,225 7,025 7,100 -50 2,746,000 19,523,832,500 2,316 438.981 7,100 T/J 99,300 7,075 B 2,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,310 4,340 4,270 4,340 30 79,319,400 341,002,816,000 9,985 2,280.789 4,340 T/J 10,079,400 4,320 B 5,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 10,150 10,200 10,025 10,075 -75 2,484,500 25,061,197,500 1,494 2,567.383 10,075 T/J 7,900 10,050 B 43,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,600 32,700 31,825 32,175 -425 5,678,300 182,952,782,500 5,807 38,303.571 32,250 J 10,200 32,175 T/B 132,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,720 4,780 4,700 4,770 50 16,170,500 76,715,987,000 5,082 122,119.816 4,770 T/J 12,700 4,760 B 3,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 955 960 920 945 -10 19,468,600 18,192,638,000 3,861 242.897 945 T/J 1,132,600 940 B 210,900 Total 1,193,896,200 3,021,622,836,200 204,035 348,327,400 9,417,300 Jakarta, 06 June 2022 Trading Division