List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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------------ 3,460 3,710 3,530 3,650 190 225,695,700 822,506,713,000 24,600 331.818 3,650 T/J 188,100 3,640 B 874,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,450 2,470 2,420 2,420 -30 64,431,900 157,229,045,000 11,056 1,595.569 2,430 J 55,600 2,420 T/B 578,000 3 BRIS Bank Syariah Indonesia Tbk. CDU-17E4450000G111------------ 1,485 1,500 1,455 1,460 -25 7,016,600 10,264,577,500 4,511 286.275 1,465 J 301,400 1,460 T/B 986,800 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 830 840 810 810 -20 40,812,700 33,267,706,500 3,379 316.740 815 J 52,500 810 T/B 1,748,500 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 284 294 280 280 -4 226,054,400 64,559,846,000 9,467 32.941 282 J 112,500 280 T/B 18,066,500 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,350 5,350 5,200 5,200 -150 13,813,200 72,412,790,000 3,784 23,682.652 5,200 T/J 4,800 5,175 B 176,200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,770 1,795 1,740 1,745 -25 49,345,000 86,611,714,000 10,662 2,423.611 1,750 J 100 1,745 T/B 322,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 510 515 505 510 0 28,121,700 14,335,910,500 1,985 255.980 510 T/J 115,500 505 B 7,231,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,570 2,620 2,560 2,590 20 23,493,100 61,101,624,000 3,815 131.444 2,600 J 63,900 2,590 T/B 76,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,650 8,700 8,575 8,575 -75 5,391,500 46,601,285,000 3,634 317.887 8,650 J 15,700 8,575 T/B 231,100 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,625 7,750 7,550 7,650 25 23,078,700 176,551,580,000 6,648 3,122.449 7,675 J 333,600 7,650 T/B 332,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,925 6,975 6,825 6,925 0 14,439,800 100,054,185,000 5,612 1,185.402 6,950 J 57,300 6,925 T/B 1,655,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,175 8,450 8,175 8,200 25 8,214,300 68,400,595,000 4,198 422.534 8,225 J 14,700 8,200 T/B 174,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,900 9,650 9,425 9,550 -350 9,154,100 87,365,107,500 5,100 382.000 9,550 T/J 2,248,200 9,525 B 157,600 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 35,150 37,000 35,200 36,450 1,300 4,236,300 153,891,837,500 7,947 260.357 36,500 J 7,800 36,450 T/B 11,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,495 1,515 1,480 1,500 5 31,150,300 46,653,845,000 5,815 410.060 1,500 T/J 531,600 1,495 B 400 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,640 1,640 1,595 1,595 -45 39,892,100 64,049,178,000 3,411 15,556.423 1,600 J 10,000 1,595 T/B 748,000 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,690 2,700 2,580 2,580 -110 12,971,700 34,055,398,000 1,549 151.900 2,600 J 200 2,580 T/B 978,700 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 965 975 965 970 5 8,424,500 8,163,200,000 1,334 107.778 970 T/J 134,000 965 B 638,700 20 PGAS Perusahaan Gas Negara Tbk. CDMO1XN9VF6000A112------------ 1,785 1,800 1,760 1,775 -10 143,581,700 255,958,402,000 13,546 591.667 1,775 T/J 8,966,400 1,770 B 203,700 21 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,310 4,100 4,010 4,070 -240 341,714,900 1,378,159,499,000 36,713 3,539.130 4,070 T/J 881,300 4,060 B 1,193,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 925 930 910 915 -10 6,553,600 6,011,233,500 1,771 171.992 920 J 335,000 915 T/B 867,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,200 7,275 7,100 7,150 -50 11,409,500 82,128,672,500 4,714 2,487.995 7,150 T/J 23,000 7,125 B 306,400 24 TINS Timah Tbk. --MO1SKFVC0000B146------------ 1,925 1,960 1,925 1,950 25 24,068,500 46,778,988,000 4,840 996.438 1,950 T/J 1,105,500 1,945 B 85,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,100 7,275 7,050 7,075 -25 4,315,300 30,880,692,500 2,818 437.435 7,100 J 26,800 7,075 T/B 49,400 26 TLKM Telkom Indonesia (Persero) Tbk. CDMO1XNSWR6000J312------------ 4,340 4,340 4,250 4,250 -90 142,504,000 609,552,616,000 14,995 2,233.492 4,260 J 1,100 4,250 T/B 34,142,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 10,075 10,125 10,000 10,000 -75 1,867,600 18,814,542,500 886 2,548.271 10,025 J 1,000 10,000 T/B 388,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,175 33,375 32,500 32,825 650 8,789,700 291,203,607,500 8,179 39,077.381 32,875 J 300 32,825 T/B 4,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,770 4,780 4,720 4,730 -40 19,562,800 92,859,156,000 6,485 121,095.750 4,730 T/J 16,800 4,720 B 900,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 945 945 925 930 -15 9,474,100 8,829,656,500 2,110 239.042 935 J 183,900 930 T/B 40,400 Total 1,549,579,300 4,929,253,203,500 215,564 15,788,600 73,172,500 Jakarta, 07 June 2022 Trading Division