List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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------------ 2,930 3,070 2,970 3,030 100 189,107,600 569,227,867,000 20,180 275.455 3,040 J 4,335,700 3,030 T/B 128,900 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,070 2,150 2,070 2,150 80 83,298,700 176,104,389,000 12,085 1,417.551 2,150 T/J 2,684,000 2,140 B 716,100 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,385 1,395 1,380 1,390 5 4,705,300 6,527,739,500 2,180 272.549 1,395 J 363,900 1,390 T/B 38,000 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 750 785 740 770 20 41,952,700 31,787,030,500 3,513 301.099 770 T/J 975,300 765 B 1,000 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 284 300 282 298 14 423,336,400 123,828,534,000 11,844 35.059 298 T/J 8,412,900 296 B 3,475,800 6 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3QA2000D231------------ 5,175 5,350 5,200 5,325 150 14,342,600 76,062,105,000 3,890 24,251.947 5,350 J 2,033,900 5,325 T/B 62,400 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,735 1,750 1,705 1,750 15 15,967,400 27,659,686,500 4,331 2,430.556 1,750 T/J 3,200,100 1,745 B 17,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 510 496 498 -7 33,981,500 16,957,155,400 2,889 249.957 500 J 732,100 498 T/B 9,886,500 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,320 2,520 2,330 2,500 180 52,556,300 127,845,772,000 8,579 126.877 2,500 T/J 2,000 2,490 B 400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,975 9,200 9,000 9,150 175 18,588,800 169,781,320,000 6,882 339.203 9,150 T/J 26,500 9,125 B 256,500 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,650 7,175 6,675 7,050 400 25,072,000 175,047,890,000 8,462 2,877.551 7,075 J 31,800 7,050 T/B 279,600 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,900 6,950 6,850 6,875 -25 7,172,600 49,485,932,500 3,190 1,176.843 6,900 J 9,100 6,875 T/B 2,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM10000B152------------ 7,800 7,900 7,750 7,775 -25 5,451,500 42,426,565,000 2,614 400.635 7,800 J 24,100 7,775 T/B 96,800 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,200 9,400 9,200 9,400 200 2,825,800 26,312,410,000 1,472 376.000 9,400 T/J 100,300 9,375 B 69,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,300 33,075 31,950 32,975 1,675 5,879,200 191,055,405,000 7,822 235.536 32,975 T/J 77,400 32,950 B 12,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,405 1,470 1,405 1,455 50 42,077,700 60,903,013,000 6,468 397.758 1,460 J 1,348,700 1,455 T/B 2,517,300 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,620 1,625 1,615 1,625 5 34,306,700 55,687,910,500 2,895 15,849.020 1,625 T/J 28,043,800 1,620 B 2,888,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,880 2,900 2,830 2,840 -40 14,023,300 40,200,413,000 2,261 167.208 2,850 J 2,000 2,840 T/B 836,900 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 960 1,015 955 1,010 50 36,046,800 35,854,126,500 3,501 112.222 1,010 T/J 172,900 1,005 B 44,000 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,775 1,805 1,745 1,770 -5 81,154,600 144,257,512,500 8,921 590.000 1,775 J 16,500 1,770 T/B 894,600 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,730 4,070 3,780 4,030 300 153,209,600 607,035,031,000 23,305 3,504.348 4,040 J 209,200 4,030 T/B 2,790,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 900 915 900 905 5 8,686,300 7,873,216,000 1,251 170.113 910 J 69,200 905 T/B 4,473,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,100 7,250 7,125 7,150 50 12,640,500 90,895,642,500 4,946 2,487.995 7,175 J 380,400 7,150 T/B 252,900 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,685 1,740 1,695 1,735 50 24,595,000 42,271,823,500 4,226 886.575 1,740 J 567,400 1,735 T/B 3,567,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 6,475 6,550 6,450 6,525 50 1,723,700 11,217,892,500 882 403.429 6,550 J 209,200 6,525 T/B 174,000 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,040 4,120 4,030 4,110 70 77,489,000 316,857,669,000 12,016 2,159.918 4,110 T/J 619,900 4,100 B 26,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,375 9,550 9,400 9,525 150 3,028,100 28,680,807,500 1,374 2,427.228 9,550 J 17,500 9,525 T/B 50,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,000 29,725 28,825 29,150 150 7,165,100 208,717,575,000 7,288 34,702.381 29,150 T/J 34,700 29,125 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,025 5,100 4,950 5,050 25 38,363,600 192,941,069,000 10,083 129,288.274 5,050 T/J 943,300 5,025 B 393,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 925 905 910 -5 17,174,000 15,668,302,000 2,476 233.901 915 J 205,200 910 T/B 451,200 Total 1,475,922,400 3,669,171,804,900 191,826 55,849,000 34,404,000 Jakarta, 21 June 2022 Trading Division