List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 3,060 3,030 2,870 2,920 -140 229,958,000 671,965,785,000 23,647 265.455 2,930 J 880,700 2,920 T/B 749,800 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,150 2,140 2,100 2,110 -40 70,818,600 149,691,544,000 10,952 1,391.178 2,120 J 233,000 2,110 T/B 1,792,800 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,420 1,430 1,395 1,395 -25 7,610,800 10,707,944,500 3,845 273.529 1,400 J 10,000 1,395 T/B 96,700 4 BRPT Barito Pacific Tbk. XDMO1XDBFB1000B111------------ 745 750 720 720 -25 36,931,600 26,930,506,000 2,525 281.547 725 J 6,100 720 T/B 1,481,400 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 278 284 272 284 6 290,985,700 81,203,754,600 8,389 33.412 286 J 7,648,000 284 T/B 8,738,800 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,150 5,200 5,025 5,025 -125 13,680,700 69,275,660,000 3,153 22,885.640 5,075 J 1,226,000 5,025 T/B 190,500 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,730 1,760 1,680 1,760 30 20,581,400 35,376,379,000 4,084 2,444.444 1,760 T/J 654,200 1,740 B 3,740,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 500 500 492 494 -6 27,097,500 13,416,517,000 2,531 247.950 496 J 298,700 494 T/B 2,293,600 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,380 2,370 2,250 2,330 -50 47,456,300 108,677,256,000 6,298 118.249 2,340 J 35,900 2,330 T/B 1,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,675 8,650 8,550 8,550 -125 15,529,900 132,940,642,500 2,035 316.960 8,575 J 900 8,550 T/B 1,141,900 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 7,100 6,975 6,775 6,900 -200 14,589,200 100,448,987,500 5,126 2,816.327 6,925 J 15,700 6,900 T/B 59,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,800 6,825 6,650 6,825 25 20,368,400 137,617,927,500 3,704 1,168.284 6,825 T/J 288,700 6,775 B 3,500 13 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM10000B152------------ 8,100 8,050 7,875 7,925 -175 6,725,300 53,353,315,000 2,587 408.364 7,975 J 2,200 7,925 T/B 6,500 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,200 9,250 9,050 9,250 50 5,089,600 46,632,327,500 1,919 370.000 9,250 T/J 96,700 9,200 B 100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,600 32,450 31,400 31,800 -800 4,871,500 154,343,580,000 6,371 227.143 31,825 J 100 31,800 T/B 83,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,400 1,400 1,360 1,395 -5 14,744,600 20,358,846,500 3,009 381.356 1,395 T/J 54,200 1,390 B 252,700 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,630 1,615 1,625 0 44,887,100 72,882,472,500 1,528 15,849.020 1,625 T/J 35,554,700 1,620 B 3,600 18 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1SK5MD0000F121------------ 2,680 2,720 2,640 2,700 20 19,189,100 51,583,362,000 1,971 158.965 2,700 T/J 1,638,600 2,680 B 14,500 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 970 940 970 20 9,613,600 9,219,719,000 1,505 107.778 970 T/J 269,100 965 B 7,500 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,820 1,835 1,760 1,800 -20 166,891,200 299,332,289,000 14,551 600.000 1,800 T/J 5,682,400 1,795 B 47,700 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,820 3,790 3,710 3,730 -90 43,960,700 164,472,377,000 7,775 3,243.478 3,740 J 168,900 3,730 T/B 879,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 915 920 900 920 5 9,697,000 8,805,386,000 1,631 172.932 925 J 757,000 920 T/B 3,778,400 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,900 6,900 6,725 6,825 -75 6,241,400 42,602,592,500 2,234 2,374.904 6,850 J 213,600 6,825 T/B 2,500 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,790 1,810 1,720 1,720 -70 35,065,700 61,400,975,000 6,926 878.910 1,725 J 38,500 1,720 T/B 524,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDMO1S35M10000B152------------ 6,500 6,500 6,400 6,450 -50 1,676,200 10,827,790,000 1,134 398.792 6,475 J 200 6,450 T/B 281,400 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,040 4,120 3,980 4,120 80 169,375,800 688,930,750,000 15,183 2,165.173 4,120 T/J 2,699,700 4,080 B 4,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,625 9,725 9,350 9,525 -100 3,631,800 34,424,805,000 1,206 2,427.228 9,625 J 1,100 9,500 B 26,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,000 29,550 28,800 28,800 -1,200 9,257,900 268,342,657,500 7,562 34,285.714 29,075 J 100 28,800 T/B 145,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,800 4,650 4,650 -150 35,637,800 166,850,410,000 6,795 119,047.619 4,700 J 200 4,650 T/B 1,396,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 920 905 915 0 9,009,500 8,208,599,500 1,608 235.186 920 J 251,300 915 T/B 694,300 Total 1,391,173,900 3,700,825,157,600 161,784 58,726,500 28,438,100 Jakarta, 17 June 2022 Trading Division