List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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------------ 3,430 3,320 3,190 3,190 -240 202,113,000 652,830,382,000 19,447 290.000 3,190 T/J 8,478,300 0 B 0 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,290 2,280 2,200 2,260 -30 113,097,900 252,714,776,000 23,300 1,490.077 2,260 T/J 543,300 2,250 B 250,500 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,445 1,435 1,410 1,420 -25 6,374,700 9,025,421,000 3,441 278.431 1,420 T/J 288,200 1,415 B 322,300 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 775 765 740 745 -30 43,960,200 32,958,475,500 5,308 291.323 750 J 938,700 745 T/B 1,002,900 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 280 276 264 268 -12 386,056,900 103,895,623,800 11,530 31.529 268 T/J 4,652,500 266 B 8,092,400 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,025 5,025 4,910 5,025 0 6,267,900 31,205,533,500 4,651 22,885.640 5,050 J 354,000 5,025 T/B 300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,775 1,750 1,660 1,665 -110 38,817,000 65,457,609,500 11,819 2,312.500 1,670 J 7,000 1,665 T/B 891,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 500 500 488 496 -4 36,189,600 17,907,012,200 3,998 248.953 496 T/J 124,900 494 B 3,053,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,560 2,500 2,390 2,410 -150 40,408,400 98,113,118,000 10,651 122.309 2,420 J 54,600 2,410 T/B 18,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,500 8,625 8,200 8,600 100 9,404,100 79,365,882,500 5,846 318.814 8,600 T/J 100,100 8,575 B 198,100 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,400 7,250 7,000 7,200 -200 21,354,500 152,474,725,000 7,539 2,938.776 7,200 T/J 52,300 7,175 B 35,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,875 6,850 6,625 6,825 -50 12,818,500 86,478,172,500 5,111 1,168.284 6,825 T/J 782,300 6,800 B 12,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,375 8,250 8,000 8,200 -175 9,953,800 80,835,052,500 5,653 422.534 8,200 T/J 99,900 8,175 B 18,600 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,400 9,350 9,025 9,150 -250 6,727,400 61,361,270,000 3,884 366.000 9,200 J 2,700 9,150 T/B 1,152,700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,675 33,150 31,800 32,800 -875 6,138,600 198,673,200,000 7,955 234.286 32,800 T/J 355,300 32,775 B 1,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,420 1,405 1,360 1,385 -35 18,768,100 25,884,843,500 5,267 378.622 1,385 T/J 534,700 1,380 B 211,000 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,625 1,605 1,625 0 38,442,100 62,250,600,000 4,936 15,849.020 1,625 T/J 39,825,400 1,615 B 1,037,200 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,620 2,700 2,550 2,700 80 12,726,100 33,655,299,000 3,106 158.965 2,700 T/J 6,221,600 2,690 B 8,000 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 1,000 985 965 975 -25 19,843,000 19,281,815,500 2,224 108.333 975 T/J 305,800 970 B 7,500 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,680 1,650 1,600 1,640 -40 143,576,900 233,684,389,000 14,644 546.667 1,640 T/J 211,200 1,635 B 170,200 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,920 3,880 3,740 3,870 -50 86,455,600 329,027,463,000 19,630 3,365.217 3,870 T/J 3,992,100 3,860 B 754,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 935 915 890 900 -35 27,589,700 24,847,991,500 4,244 169.173 905 J 163,800 900 T/B 258,700 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,900 6,725 6,475 6,550 -350 15,424,700 101,171,800,000 14,018 2,279.212 6,575 J 75,600 6,550 T/B 4,600 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,930 1,890 1,800 1,840 -90 31,441,300 57,768,243,000 7,153 940.229 1,840 T/J 249,900 1,835 B 184,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,975 6,750 6,500 6,625 -350 9,984,500 65,734,225,000 5,371 409.612 6,650 J 18,800 6,625 T/B 125,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,020 4,100 3,930 4,080 60 156,054,900 627,695,497,000 19,709 2,144.152 4,090 J 563,300 4,080 T/B 1,650,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,950 9,950 9,725 9,750 -200 3,872,900 38,047,067,500 1,923 2,484.564 9,750 T/J 11,500 9,725 B 49,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,200 32,025 30,175 30,675 -1,525 7,224,700 221,524,990,000 7,982 36,517.857 30,675 T/J 10,300 30,650 B 2,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,750 4,700 4,600 4,690 -60 28,947,200 134,359,363,000 10,174 120,071.685 4,690 T/J 817,100 4,680 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 935 915 895 915 -20 27,391,200 24,799,960,000 5,281 235.186 915 T/J 1,610,100 910 B 179,900 Total 1,567,425,400 3,923,029,801,000 255,795 71,445,300 19,693,700 Jakarta, 13 June 2022 Trading Division