List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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------------ 3,190 3,270 3,110 3,260 70 219,656,500 702,778,895,000 20,345 296.364 3,260 T/J 930,800 3,250 B 1,560,700 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,260 2,260 2,160 2,180 -80 140,881,700 309,787,983,000 22,701 1,437.331 2,190 J 964,700 2,180 T/B 4,712,900 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,420 1,425 1,410 1,415 -5 4,480,900 6,341,287,000 2,579 277.451 1,420 J 1,441,000 1,415 T/B 1,509,700 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 745 750 710 720 -25 58,709,800 42,724,534,500 5,193 281.547 720 T/J 2,077,100 715 B 2,923,800 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 268 274 264 270 2 414,225,600 111,366,876,800 11,013 31.765 270 T/J 16,948,800 268 B 2,472,500 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,025 5,075 4,960 5,075 50 4,979,100 25,005,110,000 4,186 23,113.358 5,075 T/J 111,100 5,050 B 100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,665 1,670 1,610 1,640 -25 28,882,000 47,266,716,500 10,023 2,277.778 1,640 T/J 163,000 1,635 B 50,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 496 500 492 500 4 24,326,100 12,112,037,000 2,234 250.961 505 J 1,055,200 500 T/B 10,083,700 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,410 2,470 2,390 2,440 30 23,564,400 57,424,642,000 5,286 123.832 2,440 T/J 45,400 2,430 B 125,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,600 8,650 8,450 8,650 50 5,273,000 45,242,150,000 3,330 320.667 8,650 T/J 592,800 8,625 B 800 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,200 7,200 7,025 7,200 0 27,888,600 198,571,667,500 6,152 2,938.776 7,200 T/J 1,971,200 7,175 B 101,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,825 6,875 6,650 6,875 50 11,888,800 80,956,515,000 4,213 1,176.843 6,875 T/J 982,200 6,850 B 7,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 8,200 8,250 7,950 8,000 -200 8,550,300 69,032,285,000 4,980 412.229 8,025 J 19,000 8,000 T/B 71,000 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,150 9,275 9,075 9,225 75 2,534,000 23,296,260,000 2,768 369.000 9,250 J 10,900 9,225 T/B 92,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,800 33,400 31,975 32,875 75 4,035,500 132,329,602,500 5,261 234.821 32,900 J 152,300 32,875 T/B 120,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,385 1,415 1,370 1,400 15 9,265,800 12,958,919,500 2,485 382.723 1,400 T/J 966,500 1,395 B 235,000 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,625 1,605 1,625 0 25,687,400 41,599,599,000 4,001 15,849.020 1,625 T/J 43,143,600 1,620 B 585,600 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,700 2,700 2,630 2,700 0 15,074,300 40,325,204,000 2,624 158.965 2,700 T/J 18,102,100 2,680 B 45,300 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 975 970 950 950 -25 10,456,900 10,014,437,500 2,001 105.556 955 J 116,600 950 T/B 682,200 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,640 1,745 1,630 1,730 90 206,113,700 350,190,492,500 21,154 576.667 1,730 T/J 980,800 1,725 B 468,500 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,870 3,910 3,810 3,880 10 43,898,700 169,565,431,000 10,279 3,373.913 3,890 J 930,200 3,880 T/B 448,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 900 910 890 905 5 12,151,000 10,977,400,500 2,121 170.113 910 J 180,600 905 T/B 3,287,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,550 6,875 6,475 6,825 275 16,116,900 109,027,315,000 5,897 2,374.904 6,825 T/J 102,600 6,800 B 103,200 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,840 1,875 1,800 1,860 20 31,449,400 57,961,043,500 5,445 950.449 1,860 T/J 88,600 1,855 B 13,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,625 6,675 6,500 6,550 -75 3,111,300 20,422,295,000 2,041 404.975 6,575 J 11,400 6,550 T/B 40,300 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,080 4,120 4,020 4,110 30 117,325,600 479,325,155,000 14,705 2,159.918 4,120 J 2,209,400 4,110 T/B 5,897,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,750 9,750 9,500 9,550 -200 2,046,300 19,613,330,000 1,554 2,433.598 9,575 J 300 9,550 T/B 22,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,675 31,550 30,100 31,550 875 8,283,400 257,858,975,000 7,393 37,559.524 31,550 T/J 84,700 31,500 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,690 4,740 4,610 4,740 50 22,498,700 105,355,439,000 6,696 121,351.767 4,750 J 754,900 4,740 T/B 107,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 925 900 915 0 10,242,800 9,361,661,000 1,898 235.186 920 J 42,100 915 T/B 777,900 Total 1,513,598,500 3,558,793,259,300 200,558 95,179,900 36,547,100 Jakarta, 14 June 2022 Trading Division