List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 25 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------------ 2,940 3,670 3,200 3,620 680 12,410,900 45,104,922,000 533 329.091 3,620 T/J 10,630,800 3,600 B 405,600 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 1,965 2,440 1,830 1,930 -35 31,423,400 66,865,951,500 10,983 1,272.500 1,980 J 10,000 1,930 T/B 193,900 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,375 1,395 1,340 1,395 20 90,900 125,040,000 620 273.529 1,430 J 500 1,395 T/B 100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 765 815 760 815 50 167,300 135,911,000 70 318.695 815 T/J 140,700 755 B 1,500 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 280 306 262 302 22 22,608,900 6,478,331,600 8,733 35.529 302 T/J 148,200 298 B 10,686,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,650 5,625 5,625 5,625 -25 100 562,500 1 25,618.254 5,650 J 100 5,625 T/B 4,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,665 1,750 1,660 1,750 85 168,000 281,858,000 523 2,430.556 1,775 J 100 1,750 T/B 10,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 500 525 488 490 -10 1,622,600 808,942,300 57 245.942 490 T/J 8,100 488 B 131,000 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,670 2,740 2,660 2,740 70 32,900 89,464,000 23 139.057 2,750 J 22,000 2,740 T/B 3,007,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,325 9,500 8,700 8,700 -625 150,300 1,410,527,500 41 322.521 8,675 J 85,600 0 B 0 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,400 6,700 6,275 6,550 150 132,100 836,725,000 18 2,673.469 6,750 J 100 6,550 T/B 46,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,125 8,475 6,675 6,675 -450 226,600 1,654,457,500 75 1,142.608 6,650 J 40,200 0 B 0 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,750 8,000 7,750 7,800 50 239,600 1,875,895,000 33 401.923 8,050 J 5,000 7,800 T/B 900 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,500 9,775 9,600 9,775 275 2,400 23,290,000 5 391.000 9,625 J 1,000 9,575 B 200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,200 38,625 38,375 38,375 6,175 53,300 2,058,462,500 38 274.107 0 J 0 37,100 B 500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,505 1,600 1,580 1,600 95 57,100 90,465,500 33 437.397 1,600 T/J 149,500 1,580 B 10,300 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,700 1,750 1,720 1,745 45 40,800 71,029,000 25 17,019.409 1,750 J 44,500 1,745 T/B 5,179,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,750 2,700 2,700 2,700 -50 1,600 4,320,000 2 158.965 2,700 T/J 3,600 2,650 B 5,000 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 985 1,200 1,010 1,050 65 775,000 825,348,500 89 116.667 1,050 T/J 2,000 1,020 B 100 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,725 1,830 1,610 1,640 -85 11,516,200 19,652,070,000 12,443 546.667 1,640 T/J 1,362,900 1,635 B 10,000 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,090 4,150 3,840 4,100 10 825,600 3,365,024,000 1,501 3,565.217 4,100 T/J 3,400 4,090 B 1,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 950 1,010 940 1,000 50 263,600 252,895,000 31 187.970 980 J 1,900 965 B 20,000 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,300 7,850 6,800 7,175 -125 292,700 2,135,842,500 785 2,496.694 7,175 T/J 67,600 7,075 B 200 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,510 1,885 1,500 1,885 375 7,332,100 11,131,168,500 5,047 963.224 1,885 T/J 10,000 1,530 B 20,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,475 6,825 6,200 6,825 350 261,500 1,682,442,500 29 421.978 6,825 T/J 119,300 6,750 B 1,000 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 5,200 6,225 4,840 4,900 -300 496,699,400 2,507,905,275,000 88,774 2,575.085 5,250 J 8,073,200 4,900 T/B 1,643,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,450 10,100 10,100 10,100 650 3,100 31,310,000 4 2,573.753 10,300 J 200 10,100 T/B 1,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,275 29,850 29,800 29,850 575 104,500 3,119,320,000 11 35,535.714 30,175 J 4,500 29,300 B 25,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,960 5,175 4,620 4,620 -340 11,481,100 55,473,259,000 1,003 118,279.570 4,630 J 1,900 4,620 T/B 512,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 950 1,070 890 940 -10 9,456,800 9,213,615,000 3,914 241.612 950 J 10,000 940 T/B 3,263,300 Total 608,440,400 2,742,703,724,900 135,444 20,946,900 25,182,900 Jakarta, 25 June 2022 Trading Division