List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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------------ 3,260 3,270 3,040 3,040 -220 247,557,600 764,886,591,000 21,372 276.364 3,040 T/J 33,795,400 0 B 0 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,180 2,240 2,120 2,170 -10 94,872,500 205,844,056,000 18,106 1,430.738 2,180 J 748,700 2,170 T/B 312,900 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,415 1,425 1,410 1,415 0 4,938,600 6,994,680,000 2,162 277.451 1,420 J 1,853,700 1,415 T/B 386,900 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 720 730 690 725 5 69,302,500 49,275,299,500 4,795 283.502 725 T/J 1,356,300 720 B 478,700 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 270 278 266 278 8 275,652,400 75,213,027,000 8,040 32.706 278 T/J 3,769,200 276 B 483,300 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,075 5,100 4,970 5,025 -50 5,235,600 26,341,910,500 3,572 22,885.640 5,050 J 43,600 5,025 T/B 139,800 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,640 1,765 1,640 1,755 115 48,754,500 83,691,450,000 12,253 2,437.500 1,760 J 343,600 1,755 T/B 1,393,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 500 505 494 496 -4 27,920,200 13,880,933,300 2,026 248.953 498 J 96,500 496 T/B 2,029,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,440 2,460 2,340 2,410 -30 33,293,500 79,323,825,000 8,639 122.309 2,410 T/J 182,300 2,400 B 4,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,650 8,625 8,475 8,600 -50 2,774,400 23,732,390,000 2,402 318.814 8,625 J 79,700 8,600 T/B 3,300 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,200 7,175 6,725 6,925 -275 30,579,800 211,085,295,000 9,222 2,826.531 6,950 J 207,600 6,925 T/B 487,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,875 6,875 6,750 6,800 -75 8,012,700 54,447,617,500 3,073 1,164.005 6,825 J 61,100 6,800 T/B 2,000 13 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM10000B152------------ 8,000 8,075 7,800 7,800 -200 7,061,900 55,550,922,500 3,927 401.923 7,825 J 2,500 7,800 T/B 612,800 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,225 9,300 9,100 9,100 -125 2,517,400 23,034,765,000 2,006 364.000 9,125 J 1,500 9,100 T/B 719,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,875 32,975 31,300 31,450 -1,425 5,585,900 177,351,847,500 7,467 224.643 31,450 T/J 34,900 31,425 B 5,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,400 1,410 1,380 1,385 -15 6,859,400 9,526,567,000 1,984 378.622 1,390 J 97,100 1,385 T/B 299,800 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,625 1,600 1,615 -10 25,656,400 41,250,493,000 2,714 15,751.487 1,620 J 255,000 1,615 T/B 774,500 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,700 2,700 2,600 2,680 -20 11,095,400 29,225,598,000 1,664 157.788 2,680 T/J 141,700 2,650 B 2,000 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 960 930 940 -10 10,981,200 10,334,486,500 1,697 104.444 945 J 143,800 940 T/B 2,500 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,730 1,765 1,695 1,715 -15 217,167,100 375,588,751,500 17,026 571.667 1,720 J 5,600 1,715 T/B 2,866,900 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,880 3,880 3,680 3,680 -200 69,214,900 258,313,002,000 15,670 3,200.000 3,680 T/J 17,900 3,670 B 1,809,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 920 885 905 0 18,864,300 16,998,104,000 2,049 170.113 910 J 1,216,800 905 T/B 3,400 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,825 6,975 6,700 6,900 75 9,268,400 63,313,640,000 3,822 2,401.002 6,900 T/J 67,300 6,875 B 2,300 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,860 1,850 1,770 1,820 -40 54,289,200 97,804,853,500 7,905 930.009 1,820 T/J 1,336,900 1,815 B 2,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDMO1S35M10000B152------------ 6,550 6,625 6,400 6,400 -150 5,008,000 32,438,270,000 2,935 395.701 6,425 J 22,400 6,400 T/B 652,100 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,110 4,080 4,030 4,060 -50 94,848,800 384,737,399,000 11,561 2,133.642 4,070 J 150,100 4,060 T/B 1,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,550 9,825 9,550 9,800 250 1,795,600 17,378,187,500 1,182 2,497.305 9,825 J 8,700 9,800 T/B 19,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,550 31,625 29,700 29,750 -1,800 8,409,600 252,772,425,000 8,225 35,416.667 29,900 J 2,900 29,750 T/B 134,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,740 4,810 4,690 4,800 60 24,158,700 115,091,717,000 7,245 122,887.865 4,800 T/J 176,100 4,790 B 2,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 930 900 905 -10 11,797,100 10,732,160,000 2,048 232.616 910 J 30,600 905 T/B 485,700 Total 1,433,473,600 3,566,160,263,800 196,789 46,249,500 14,116,600 Jakarta, 15 June 2022 Trading Division