List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 2,970 3,000 2,880 2,960 -10 89,313,900 262,954,603,000 14,405 269.091 2,960 T/J 1,392,300 2,950 B 360,800 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 1,970 1,970 1,885 1,890 -80 172,590,800 328,941,938,000 33,357 1,246.126 1,890 T/J 550,700 1,885 B 6,839,700 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,375 1,410 1,360 1,360 -15 8,202,100 11,215,825,500 4,024 266.667 1,365 J 3,200 1,360 T/B 611,800 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 750 765 750 760 10 25,777,100 19,552,038,500 2,064 297.188 765 J 814,100 760 T/B 1,074,200 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 288 294 284 284 -4 295,321,700 85,269,701,400 6,543 33.412 284 T/J 12,362,400 282 B 7,646,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,750 5,900 5,650 5,900 150 14,335,600 83,288,705,000 12,184 26,870.702 5,900 T/J 447,300 5,875 B 16,100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,670 1,695 1,660 1,665 -5 11,642,000 19,501,300,500 4,011 2,312.500 1,670 J 88,800 1,665 T/B 51,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 530 540 515 525 -5 36,040,500 18,967,489,000 3,849 263.509 525 T/J 193,100 520 B 2,297,800 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,630 2,680 2,580 2,680 50 19,896,400 52,544,622,000 4,249 136.012 2,680 T/J 678,900 2,670 B 3,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,425 9,500 9,375 9,500 75 12,022,200 113,614,580,000 7,751 352.178 9,500 T/J 1,962,200 9,475 B 13,300 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,300 6,175 5,875 5,900 -400 89,218,000 528,062,487,500 10,747 2,408.163 5,925 J 176,600 5,900 T/B 10,029,600 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,075 7,200 7,000 7,200 125 9,670,800 68,994,710,000 3,581 1,232.476 7,200 T/J 992,600 7,175 B 400 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,725 7,900 7,725 7,900 175 4,123,300 32,215,700,000 2,406 407.076 7,925 J 79,500 7,900 T/B 7,100 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,775 9,800 9,525 9,750 -25 5,489,200 53,058,727,500 2,703 390.000 9,750 T/J 135,800 9,725 B 1,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,200 32,350 31,500 31,725 -475 3,579,900 113,625,440,000 5,330 226.607 31,750 J 500 31,725 T/B 12,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,545 1,585 1,520 1,565 20 44,733,600 69,513,354,500 8,676 427.829 1,570 J 241,300 1,565 T/B 408,300 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,710 1,710 1,685 1,695 -15 23,620,200 40,030,578,000 2,032 16,531.747 1,700 J 355,100 1,695 T/B 506,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,620 2,730 2,610 2,650 30 15,117,700 40,503,061,000 1,996 156.022 2,650 T/J 1,864,800 2,640 B 1,600 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 990 1,030 980 995 5 37,988,100 38,254,602,000 5,224 110.556 1,000 J 5,000 995 T/B 102,000 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,700 1,725 1,640 1,660 -40 94,952,200 158,482,676,000 12,124 553.333 1,665 J 178,500 1,660 T/B 334,200 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,090 4,090 3,930 3,970 -120 41,160,600 164,241,863,000 11,513 3,452.174 3,970 T/J 284,800 3,960 B 451,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 960 970 940 960 0 22,184,400 21,168,097,500 2,467 180.451 960 T/J 970,900 955 B 75,500 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,625 7,700 7,275 7,325 -300 15,621,400 116,143,930,000 8,905 2,548.890 7,325 T/J 131,200 7,300 B 165,000 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,485 1,500 1,425 1,485 0 37,604,500 54,888,057,500 7,574 758.826 1,485 T/J 2,480,700 1,480 B 89,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,500 6,625 6,500 6,625 125 1,615,600 10,610,432,500 1,202 409.612 6,650 J 210,500 6,625 T/B 3,900 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,150 4,120 4,040 4,070 -80 71,601,400 291,460,368,000 12,829 2,138.897 4,070 T/J 2,694,300 4,060 B 278,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,450 9,550 9,400 9,450 0 2,633,300 24,950,375,000 1,379 2,408.116 9,450 T/J 6,100 9,400 B 220,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,275 29,600 28,975 29,200 -75 4,800,800 139,979,782,500 4,589 34,761.905 29,200 T/J 12,200 29,175 B 800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,990 5,000 4,900 4,980 -10 19,615,300 97,388,617,000 7,246 127,496.160 4,980 T/J 20,100 4,970 B 20,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 975 990 965 970 -5 21,402,500 20,833,908,000 2,937 249.323 975 J 712,600 970 T/B 692,800 Total 1,251,875,100 3,080,257,570,400 207,897 30,046,100 32,315,100 Jakarta, 27 June 2022 Trading Division