List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 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------------ 3,630 3,690 3,600 3,600 -30 106,573,000 388,161,949,000 17,952 327.273 3,610 J 324,000 3,600 T/B 109,800 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,420 2,450 2,380 2,400 -20 59,980,800 144,077,312,000 14,160 1,582.383 2,400 T/J 6,366,000 2,390 B 585,400 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,460 1,475 1,450 1,455 -5 5,411,100 7,914,208,000 3,162 285.294 1,455 T/J 235,900 1,450 B 830,400 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 810 815 805 805 -5 34,055,900 27,543,916,000 2,954 314.785 810 J 185,200 805 T/B 4,866,500 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 288 304 288 290 2 598,351,400 177,046,965,800 15,750 34.118 290 T/J 2,253,800 288 B 6,619,100 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,150 5,200 4,950 4,950 -200 14,796,800 74,148,392,500 7,972 22,544.063 4,960 J 4,300 4,950 T/B 69,200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,815 1,830 1,780 1,790 -25 38,640,600 69,432,564,500 10,871 2,486.111 1,795 J 16,800 1,790 T/B 550,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 510 510 498 505 -5 65,078,200 32,650,513,200 3,708 253.471 505 T/J 2,704,600 500 B 808,600 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,670 2,670 2,600 2,600 -70 26,752,200 70,146,896,000 8,003 131.952 2,600 T/J 295,100 2,590 B 1,284,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,575 8,650 8,550 8,625 50 6,835,000 58,699,630,000 3,110 319.740 8,625 T/J 45,700 8,600 B 1,300 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,700 7,700 7,450 7,650 -50 18,689,000 140,991,992,500 6,392 3,122.449 7,650 T/J 654,600 7,625 B 2,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,975 6,975 6,800 6,875 -100 15,634,600 107,665,480,000 4,602 1,176.843 6,900 J 34,100 6,875 T/B 2,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,350 8,450 8,250 8,275 -75 6,401,400 53,353,520,000 3,551 426.399 8,275 T/J 18,200 8,250 B 65,300 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,650 9,700 9,500 9,500 -150 6,586,300 62,941,915,000 4,033 380.000 9,525 J 7,800 9,500 T/B 1,455,700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 35,150 35,325 34,800 35,000 -150 3,010,800 105,491,110,000 5,164 250.000 35,000 T/J 28,800 34,975 B 2,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,460 1,475 1,430 1,430 -30 19,950,300 28,736,504,500 4,339 390.924 1,430 T/J 25,600 1,425 B 1,322,900 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,655 1,620 1,635 10 65,482,700 106,900,813,500 8,701 15,946.552 1,635 T/J 172,800 1,625 B 6,900 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,700 2,700 2,580 2,620 -80 11,245,400 29,506,996,000 2,905 154.255 2,630 J 4,500 2,620 T/B 285,700 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 1,025 1,025 990 1,000 -25 22,434,300 22,448,434,500 2,380 111.111 1,005 J 167,800 1,000 T/B 213,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,690 1,700 1,655 1,680 -10 84,648,200 141,850,861,000 11,619 560.000 1,680 T/J 1,345,900 1,675 B 1,085,900 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,050 4,130 4,040 4,070 20 69,345,500 282,937,446,000 14,640 3,539.130 4,080 J 944,200 4,070 T/B 17,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 970 990 950 950 -20 38,653,300 37,386,294,000 5,823 178.571 950 T/J 385,500 945 B 1,213,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,225 7,250 7,000 7,000 -225 11,853,100 83,707,255,000 4,648 2,435.799 7,050 J 46,200 7,000 T/B 501,000 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,960 2,010 1,950 1,985 25 56,247,100 111,503,519,500 8,951 1,014.323 1,985 T/J 65,300 1,980 B 82,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,100 7,150 7,025 7,050 -50 1,743,900 12,352,642,500 1,180 435.889 7,075 J 2,300 7,050 T/B 11,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,100 4,130 4,050 4,050 -50 148,580,200 604,690,493,000 30,440 2,128.386 4,060 J 80,600 4,050 T/B 10,477,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 10,000 10,100 10,000 10,000 0 2,267,700 22,759,527,500 1,007 2,548.271 10,025 J 28,200 10,000 T/B 12,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,050 33,075 32,275 32,400 -650 4,536,200 148,720,430,000 7,303 38,571.429 32,400 T/J 800 32,375 B 16,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,890 4,930 4,760 4,820 -70 32,236,200 155,291,502,000 11,459 123,399.898 4,830 J 526,700 4,820 T/B 67,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 980 1,005 965 965 -15 35,493,800 34,978,783,000 6,246 248.038 970 J 92,400 965 T/B 48,700 Total 1,611,515,000 3,344,037,866,500 233,025 17,063,700 32,618,200 Jakarta, 09 June 2022 Trading Division