List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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------------ 3,030 3,030 2,890 2,940 -90 145,531,100 429,450,682,000 18,759 267.273 2,950 J 408,200 2,940 T/B 493,000 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,020 2,020 1,955 1,965 -55 127,468,500 251,895,708,500 30,063 1,295.576 1,970 J 592,700 1,965 T/B 1,898,900 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,385 1,385 1,365 1,375 -10 6,589,200 9,052,243,000 3,012 269.608 1,375 T/J 304,200 1,370 B 979,300 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 750 770 735 765 15 30,289,400 22,796,677,000 2,438 299.144 765 T/J 233,400 760 B 183,200 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 286 288 278 280 -6 154,013,400 43,295,033,600 4,918 32.941 280 T/J 756,900 278 B 10,089,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,450 5,700 5,450 5,650 200 23,313,500 130,550,977,500 13,892 25,732.113 5,650 T/J 233,400 5,625 B 53,400 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,695 1,695 1,640 1,665 -30 23,716,500 39,301,829,500 7,689 2,312.500 1,665 T/J 734,900 1,660 B 700 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 510 500 500 -5 27,077,500 13,613,251,500 2,399 250.961 505 J 273,800 500 T/B 5,047,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,480 2,670 2,500 2,670 190 63,068,800 164,214,189,000 13,036 135.505 2,680 J 641,000 2,670 T/B 252,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,225 9,350 9,175 9,325 100 14,035,700 130,215,322,500 10,223 345.690 9,325 T/J 299,800 9,300 B 18,100 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,750 6,725 6,300 6,400 -350 84,939,600 540,723,225,000 16,727 2,612.245 6,425 J 202,600 6,400 T/B 1,044,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,975 7,125 6,925 7,125 150 18,142,900 128,044,297,500 7,184 1,219.637 7,125 T/J 879,600 7,100 B 33,300 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,775 7,775 7,600 7,750 -25 4,981,700 38,265,430,000 2,707 399.347 7,775 J 47,100 7,750 T/B 4,900 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,275 9,500 9,200 9,500 225 3,098,700 29,039,250,000 2,175 380.000 9,500 T/J 288,100 9,400 B 38,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,950 32,925 31,850 32,200 -750 3,586,600 115,448,077,500 6,357 230.000 32,225 J 100 32,200 T/B 18,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,460 1,515 1,455 1,505 45 58,522,500 87,403,765,500 7,721 411.427 1,505 T/J 1,425,000 1,500 B 501,600 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,700 1,625 1,700 75 86,030,200 143,527,238,000 6,213 16,580.513 1,700 T/J 2,628,500 1,695 B 5,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,780 2,810 2,720 2,750 -30 8,866,700 24,432,305,000 951 161.909 2,750 T/J 4,670,100 2,740 B 15,400 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 995 1,010 975 985 -10 17,225,600 17,128,289,000 1,913 109.444 985 T/J 101,600 980 B 1,272,900 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,765 1,760 1,685 1,725 -40 130,507,000 224,006,814,000 16,502 575.000 1,730 J 333,100 1,725 T/B 1,059,500 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,120 4,160 3,990 4,090 -30 64,292,400 261,504,169,000 12,286 3,556.522 4,100 J 314,600 4,090 T/B 850,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 950 895 950 45 42,080,000 39,383,295,000 4,378 178.571 950 T/J 3,261,500 945 B 470,600 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,150 7,350 7,000 7,300 150 13,630,300 98,475,862,500 5,646 2,540.191 7,300 T/J 485,000 7,275 B 116,600 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,615 1,590 1,505 1,510 -105 93,899,700 143,517,101,000 16,558 771.601 1,515 J 411,200 1,510 T/B 2,989,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,450 6,500 6,400 6,475 25 1,525,600 9,816,492,500 1,181 400.338 6,475 T/J 66,500 6,450 B 250,100 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,050 4,160 4,030 4,160 110 101,065,400 416,191,691,000 14,447 2,186.194 4,160 T/J 1,209,300 4,150 B 9,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,500 9,525 9,400 9,450 -50 2,888,600 27,300,037,500 1,432 2,408.116 9,475 J 29,000 9,450 T/B 200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,200 29,450 28,650 29,275 75 5,874,700 170,726,930,000 6,902 34,851.190 29,275 T/J 3,200 29,225 B 5,000 29 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,890 5,000 4,860 4,960 70 33,615,200 166,719,464,000 10,494 126,984.127 4,960 T/J 2,384,100 4,950 B 143,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 955 905 950 45 31,299,100 29,264,571,500 4,220 244.183 950 T/J 1,605,200 945 B 231,000 Total 1,421,176,100 3,945,304,219,600 252,423 24,823,700 28,075,500 Jakarta, 23 June 2022 Trading Division