List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 2,920 2,950 2,860 2,930 10 115,058,200 334,477,973,000 13,625 266.364 2,930 T/J 563,600 2,920 B 262,300 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,110 2,130 2,050 2,070 -40 78,282,700 162,374,148,000 14,349 1,364.805 2,080 J 494,400 2,070 T/B 152,200 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,395 1,455 1,370 1,385 -10 8,122,700 11,217,597,000 4,677 271.569 1,390 J 61,400 1,385 T/B 37,200 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 720 750 720 750 30 29,584,900 21,725,615,000 2,846 293.278 750 T/J 2,050,400 735 B 18,100 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 284 286 274 284 0 172,441,200 48,198,418,400 6,450 33.412 286 J 6,496,100 284 T/B 221,300 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,025 5,200 4,980 5,175 150 7,415,100 38,095,476,000 3,595 23,568.794 5,175 T/J 75,800 5,150 B 5,300 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,760 1,785 1,715 1,735 -25 13,664,400 23,793,611,500 4,913 2,409.722 1,740 J 86,200 1,735 T/B 168,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 494 505 494 505 11 30,770,200 15,376,013,200 2,957 253.471 505 T/J 1,034,000 500 B 357,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,330 2,330 2,230 2,320 -10 31,233,700 71,252,689,000 5,413 117.742 2,320 T/J 162,300 2,310 B 12,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,550 8,975 8,600 8,975 425 18,639,200 165,174,680,000 9,900 332.715 8,975 T/J 579,800 8,950 B 235,900 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,900 7,000 6,650 6,650 -250 20,034,400 134,596,857,500 6,419 2,714.286 6,675 J 19,300 6,650 T/B 281,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,825 6,900 6,725 6,900 75 10,905,200 74,824,237,500 4,231 1,181.123 6,900 T/J 505,700 6,875 B 8,400 13 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM10000B152------------ 7,925 7,950 7,700 7,800 -125 4,517,800 35,187,185,000 3,686 401.923 7,825 J 33,100 7,800 T/B 102,000 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,250 9,275 9,075 9,200 -50 6,446,000 59,107,732,500 2,386 368.000 9,225 J 15,200 9,200 T/B 69,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,800 31,975 30,750 31,300 -500 5,023,500 156,318,527,500 6,440 223.571 31,325 J 700 31,300 T/B 151,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,395 1,410 1,370 1,405 10 9,045,700 12,633,737,000 2,740 384.090 1,410 J 1,117,600 1,405 T/B 243,900 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,630 1,620 1,620 -5 47,509,600 77,203,353,500 2,209 15,800.254 1,625 J 10,400 1,620 T/B 3,115,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,700 2,880 2,730 2,880 180 18,700,700 52,098,171,000 3,789 169.563 2,880 T/J 27,900 2,870 B 3,500 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 970 975 955 960 -10 17,379,100 16,752,746,000 1,751 106.667 960 T/J 3,334,300 955 B 565,900 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,800 1,815 1,725 1,775 -25 91,060,000 160,321,109,500 10,387 591.667 1,775 T/J 294,600 1,770 B 4,600 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,730 3,770 3,680 3,730 0 27,244,500 101,534,963,000 8,226 3,243.478 3,740 J 127,200 3,730 T/B 995,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 920 925 895 900 -20 14,160,000 12,824,562,500 2,264 169.173 905 J 117,000 900 T/B 2,122,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,825 7,125 6,750 7,100 275 11,256,500 78,884,682,500 4,758 2,470.596 7,100 T/J 176,600 7,075 B 492,000 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,720 1,720 1,655 1,685 -35 22,099,800 37,299,395,500 5,202 861.025 1,690 J 116,200 1,685 T/B 1,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDMO1S35M10000B152------------ 6,450 6,500 6,375 6,475 25 1,784,500 11,479,150,000 1,381 400.338 6,500 J 99,700 6,475 T/B 46,400 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,120 4,060 4,000 4,040 -80 82,101,200 330,387,624,000 10,956 2,123.131 4,040 T/J 1,950,700 4,030 B 62,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,525 9,550 9,375 9,375 -150 3,521,200 33,319,360,000 1,665 2,389.004 9,375 T/J 46,400 9,350 B 317,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 28,800 29,125 28,525 29,000 200 6,580,000 189,975,850,000 6,004 34,523.810 29,000 T/J 219,100 28,850 B 7,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,650 5,025 4,660 5,025 375 64,615,100 316,719,744,000 18,605 128,648.233 5,025 T/J 1,390,100 5,000 B 242,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 935 905 915 0 7,519,200 6,887,270,000 2,126 235.186 915 T/J 10,500 910 B 909,100 Total 976,716,300 2,790,042,479,600 173,950 21,216,300 11,212,700 Jakarta, 20 June 2022 Trading Division