List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 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------------ 3,650 3,680 3,590 3,630 -20 118,444,400 430,457,642,000 14,060 330.000 3,640 J 24,000 3,630 T/B 1,347,200 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,420 2,440 2,400 2,420 0 57,669,200 139,354,243,000 14,355 1,595.569 2,420 T/J 2,168,500 2,410 B 1,151,100 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,460 1,465 1,450 1,460 0 4,900,600 7,138,031,000 3,109 286.275 1,460 T/J 357,100 1,455 B 356,400 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 810 815 805 810 0 36,733,300 29,729,686,500 4,581 316.740 815 J 1,882,200 810 T/B 1,636,200 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 280 298 282 288 8 415,845,100 120,353,679,600 11,269 33.882 288 T/J 1,513,200 286 B 8,689,600 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,200 5,225 5,100 5,150 -50 14,442,800 74,629,387,500 6,134 23,454.935 5,175 J 5,000 5,150 T/B 182,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,745 1,845 1,755 1,815 70 57,422,600 104,142,486,000 16,138 2,520.833 1,820 J 431,000 1,815 T/B 206,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 510 515 505 510 0 14,447,300 7,350,996,000 2,378 255.980 510 T/J 1,771,500 505 B 6,792,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,590 2,680 2,570 2,670 80 38,782,400 102,267,442,000 7,190 135.505 2,670 T/J 120,600 2,660 B 79,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,575 8,675 8,575 8,575 0 4,854,600 41,827,175,000 3,321 317.887 8,600 J 300,800 8,575 T/B 437,200 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,650 7,700 7,500 7,700 50 12,660,900 95,853,960,000 6,782 3,142.857 7,700 T/J 1,381,600 7,650 B 100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,925 7,000 6,875 6,975 50 14,006,900 97,305,715,000 5,423 1,193.961 7,000 J 2,369,400 6,975 T/B 543,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,200 8,400 8,200 8,350 150 4,356,600 36,309,512,500 2,796 430.264 8,350 T/J 118,700 8,325 B 16,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,550 9,725 9,475 9,650 100 6,595,300 63,054,190,000 3,473 386.000 9,675 J 40,200 9,650 T/B 34,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 36,450 36,450 35,025 35,150 -1,300 4,462,200 157,725,215,000 7,601 251.071 35,175 J 100 35,150 T/B 203,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,500 1,505 1,455 1,460 -40 21,959,900 32,186,328,500 5,608 399.125 1,460 T/J 41,300 1,455 B 706,600 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,595 1,635 1,595 1,625 30 44,783,800 72,375,629,000 6,735 15,849.020 1,625 T/J 3,351,400 1,620 B 21,200 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,580 2,730 2,600 2,700 120 13,273,800 35,470,650,000 4,040 158.965 2,710 J 22,700 2,700 T/B 128,500 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 970 1,035 970 1,025 55 51,722,500 52,280,912,500 5,193 113.889 1,025 T/J 161,700 1,020 B 1,145,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,775 1,700 1,665 1,690 -85 204,406,700 343,561,149,000 23,223 563.333 1,690 T/J 573,000 1,685 B 371,500 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,070 4,060 4,000 4,050 -20 97,305,700 391,931,144,000 18,335 3,521.739 4,050 T/J 3,600 4,040 B 4,226,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 915 970 915 970 55 55,919,300 53,286,655,500 6,450 182.331 970 T/J 3,819,700 965 B 467,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,150 7,250 7,125 7,225 75 5,756,400 41,398,125,000 3,967 2,514.093 7,225 T/J 17,100 7,200 B 48,400 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,950 1,980 1,930 1,960 10 31,492,300 61,721,484,000 6,621 1,001.548 1,965 J 71,000 1,960 T/B 186,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,075 7,175 7,075 7,100 25 2,360,400 16,781,332,500 1,582 438.981 7,125 J 38,800 7,100 T/B 2,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,250 4,170 4,080 4,100 -150 202,555,900 832,671,105,000 34,769 2,154.663 4,110 J 144,200 4,100 T/B 40,833,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 10,000 10,100 10,000 10,000 0 2,739,200 27,502,617,500 1,861 2,548.271 10,025 J 37,400 10,000 T/B 382,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,825 33,300 32,775 33,050 225 6,156,200 203,121,747,500 8,302 39,345.238 33,050 T/J 526,100 33,025 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,730 4,970 4,730 4,890 160 56,202,700 274,732,939,000 18,073 125,192.012 4,900 J 142,400 4,890 T/B 121,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 930 985 930 980 50 54,944,400 53,388,296,500 6,216 251.894 985 J 3,380,600 980 T/B 991,200 Total 1,657,203,400 3,999,909,476,600 259,585 24,814,900 71,310,200 Jakarta, 08 June 2022 Trading Division