List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 10 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------------ 3,600 3,590 3,430 3,430 -170 151,998,900 533,795,475,000 16,858 311.818 3,440 J 16,300 3,430 T/B 2,130,500 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,400 2,380 2,280 2,290 -110 131,007,700 304,372,010,000 29,673 1,509.857 2,300 J 603,800 2,290 T/B 3,215,100 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,455 1,455 1,420 1,445 -10 10,028,500 14,385,618,000 4,645 283.333 1,445 T/J 160,900 1,440 B 5,100 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 805 810 770 775 -30 68,015,300 53,452,689,000 8,756 303.054 780 J 230,500 775 T/B 388,000 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 290 288 278 280 -10 287,683,000 81,216,853,400 9,785 32.941 282 J 62,400 280 T/B 15,293,200 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 4,950 5,050 4,930 5,025 75 6,585,200 32,971,551,500 4,068 22,885.640 5,025 T/J 136,600 5,000 B 49,800 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,790 1,800 1,745 1,775 -15 21,412,000 37,878,222,500 7,197 2,465.278 1,775 T/J 1,334,000 1,770 B 138,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 505 496 500 -5 33,188,500 16,568,584,700 2,804 250.961 505 J 3,793,900 500 T/B 1,018,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,600 2,600 2,550 2,560 -40 27,034,000 69,330,372,000 6,839 129.922 2,570 J 89,600 2,560 T/B 41,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,625 8,600 8,500 8,500 -125 6,748,700 57,536,185,000 4,189 315.107 8,525 J 22,300 8,500 T/B 856,400 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,650 7,525 7,250 7,400 -250 21,944,100 161,934,882,500 8,933 3,020.408 7,400 T/J 184,200 7,375 B 53,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,875 6,875 6,775 6,875 0 7,714,700 52,686,687,500 3,978 1,176.843 6,875 T/J 805,000 6,800 B 111,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,275 8,425 8,100 8,375 100 10,589,200 88,214,510,000 4,961 431.552 8,400 J 352,100 8,375 T/B 30,800 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,500 9,525 9,350 9,400 -100 4,572,200 43,130,885,000 3,543 376.000 9,425 J 68,100 9,400 T/B 722,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 35,000 34,800 33,550 33,675 -1,325 5,146,600 174,849,900,000 7,705 240.536 33,700 J 13,000 33,675 T/B 32,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,430 1,440 1,415 1,420 -10 24,472,200 34,829,613,000 5,044 388.190 1,420 T/J 1,676,300 1,415 B 774,300 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,635 1,625 1,600 1,625 -10 31,155,500 50,284,011,500 3,461 15,849.020 1,625 T/J 38,673,200 1,610 B 500 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,620 2,660 2,580 2,620 0 12,994,500 34,089,773,000 2,533 154.255 2,630 J 12,000 2,620 T/B 93,200 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 1,000 1,010 985 1,000 0 16,820,800 16,808,765,500 1,749 111.111 1,005 J 725,800 1,000 T/B 465,800 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,680 1,685 1,665 1,680 0 91,771,200 153,733,056,000 7,362 560.000 1,680 T/J 3,383,800 1,675 B 1,295,200 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,070 4,070 3,900 3,920 -150 69,686,500 276,456,172,000 19,163 3,408.696 3,930 J 130,000 3,920 T/B 544,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 950 945 925 935 -15 12,624,200 11,794,741,000 2,844 175.752 935 T/J 363,200 930 B 1,819,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,000 7,050 6,800 6,900 -100 10,401,200 71,691,722,500 6,986 2,401.002 6,900 T/J 37,500 6,875 B 200 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,985 1,995 1,910 1,930 -55 32,298,200 62,980,380,500 6,308 986.218 1,930 T/J 198,000 1,925 B 144,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 7,050 7,100 6,825 6,975 -75 5,280,700 36,694,392,500 3,475 431.252 7,000 J 32,700 6,975 T/B 105,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,050 4,080 4,000 4,020 -30 189,186,700 762,572,383,000 20,390 2,112.621 4,030 J 251,800 4,020 T/B 22,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 10,000 10,075 9,950 9,950 -50 2,060,400 20,589,427,500 1,442 2,535.529 9,975 J 28,100 9,950 T/B 41,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,400 32,700 32,000 32,200 -200 4,527,800 145,739,045,000 4,627 38,333.333 32,200 T/J 113,800 32,175 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,820 4,790 4,720 4,750 -70 20,081,200 95,325,322,000 6,961 121,607.783 4,760 J 218,400 4,750 T/B 6,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 965 965 930 935 -30 16,472,500 15,572,349,000 3,788 240.327 940 J 49,500 935 T/B 599,500 Total 1,333,502,200 3,511,485,580,100 220,067 53,766,800 30,001,100 Jakarta, 10 June 2022 Trading Division