List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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. --MO1XD2Q60000A121------------ 3,040 3,170 3,040 3,060 20 243,268,700 757,539,899,000 24,594 278.182 3,070 J 213,800 3,060 T/B 114,600 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,170 2,230 2,140 2,150 -20 99,487,000 216,968,082,000 16,701 1,417.551 2,160 J 454,500 2,150 T/B 239,000 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,415 1,440 1,415 1,420 5 6,648,300 9,484,868,000 2,727 278.431 1,420 T/J 234,700 1,415 B 756,500 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 725 760 730 745 20 51,086,600 37,861,296,000 4,072 291.323 750 J 217,200 745 T/B 2,800 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 278 290 274 278 0 372,853,400 104,950,502,400 10,304 32.706 278 T/J 498,100 276 B 1,362,100 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,025 5,175 5,050 5,150 125 9,597,600 49,379,620,000 3,638 23,454.935 5,150 T/J 308,700 5,125 B 51,400 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,755 1,815 1,730 1,730 -25 37,168,000 65,330,530,000 9,733 2,402.778 1,730 T/J 106,100 1,725 B 407,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 496 505 494 500 4 48,076,600 24,000,796,400 2,246 250.961 500 T/J 2,195,200 498 B 452,400 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,410 2,470 2,380 2,380 -30 20,872,600 50,410,785,000 3,884 120.787 2,390 J 17,600 2,380 T/B 166,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,600 8,700 8,650 8,675 75 6,615,900 57,436,427,500 4,150 321.594 8,675 T/J 44,000 8,650 B 800 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,925 7,175 6,925 7,100 175 15,181,300 107,122,712,500 6,259 2,897.959 7,100 T/J 717,500 7,050 B 1,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,800 6,850 6,700 6,800 0 8,840,900 59,951,735,000 2,475 1,164.005 6,800 T/J 168,300 6,775 B 23,300 13 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM10000B152------------ 7,800 8,200 7,925 8,100 300 7,186,900 58,185,507,500 3,352 417.382 8,100 T/J 500 8,075 B 14,800 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,100 9,300 9,150 9,200 100 3,341,000 30,791,130,000 1,722 368.000 9,225 J 98,100 9,200 T/B 996,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,450 33,300 32,275 32,600 1,150 4,152,600 136,364,607,500 5,916 232.857 32,600 T/J 118,100 32,575 B 2,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,385 1,415 1,395 1,400 15 13,261,700 18,640,652,500 1,899 382.723 1,400 T/J 308,100 1,395 B 714,900 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,615 1,625 1,610 1,625 10 47,197,200 76,612,815,500 2,644 15,849.020 1,625 T/J 31,943,700 1,620 B 2,100 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,680 2,690 2,610 2,680 0 10,169,100 27,035,534,000 1,539 157.788 2,690 J 18,500 2,680 T/B 300 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 960 940 950 10 8,507,800 8,080,453,500 1,430 105.556 955 J 397,000 950 T/B 56,500 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,715 1,860 1,755 1,820 105 348,591,600 634,958,339,000 28,235 606.667 1,825 J 460,900 1,820 T/B 19,957,400 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,680 3,860 3,720 3,820 140 64,469,500 246,202,524,000 12,893 3,321.739 3,820 T/J 606,800 3,810 B 126,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 935 905 915 10 24,879,100 22,801,989,500 2,144 171.992 915 T/J 116,700 910 B 20,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,900 6,975 6,825 6,900 0 9,092,600 62,744,710,000 3,375 2,401.002 6,925 J 42,200 6,900 T/B 164,400 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,820 1,850 1,790 1,790 -30 32,951,000 59,915,046,500 6,332 914.679 1,795 J 33,400 1,790 T/B 35,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDMO1S35M10000B152------------ 6,400 6,650 6,475 6,500 100 2,752,600 18,037,977,500 1,750 401.884 6,525 J 56,100 6,500 T/B 153,700 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,060 4,120 4,030 4,040 -20 96,042,200 390,269,144,000 12,533 2,123.131 4,040 T/J 222,700 4,030 B 406,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,800 9,875 9,625 9,625 -175 2,478,000 24,125,692,500 1,114 2,452.710 9,625 T/J 54,600 9,600 B 386,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,750 30,900 29,950 30,000 250 8,649,600 261,908,147,500 8,470 35,714.286 30,000 T/J 2,300 29,975 B 4,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,850 4,730 4,800 0 19,890,100 95,196,312,000 6,089 122,887.865 4,800 T/J 482,300 4,790 B 11,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 935 910 915 10 15,976,900 14,774,669,000 2,227 235.186 920 J 211,300 915 T/B 150,200 Total 1,639,286,400 3,727,082,505,800 194,447 40,349,000 26,781,700 Jakarta, 16 June 2022 Trading Division