List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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------------ 2,960 3,000 2,930 2,950 -10 71,765,600 212,783,180,000 9,999 268.182 2,960 J 34,200 2,950 T/B 444,700 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 1,890 1,905 1,860 1,865 -25 102,831,900 193,004,695,500 20,571 1,229.643 1,870 J 123,500 1,865 T/B 2,531,700 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,360 1,370 1,355 1,355 -5 4,342,600 5,909,007,500 2,596 265.686 1,360 J 26,400 1,355 T/B 660,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 760 775 750 775 15 25,323,900 19,287,002,500 2,022 303.054 775 T/J 3,573,200 770 B 134,900 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 284 282 266 272 -12 659,223,600 179,015,754,600 17,164 32.000 274 J 4,155,700 272 T/B 3,886,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,900 5,925 5,700 5,775 -125 8,151,200 47,481,422,500 4,172 26,301.407 5,800 J 42,400 5,775 T/B 5,200 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,665 1,675 1,605 1,665 0 20,149,600 32,993,845,000 6,374 2,312.500 1,670 J 34,500 1,665 T/B 562,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 525 530 515 520 -5 19,930,000 10,355,425,500 1,927 261.000 520 T/J 14,900 515 B 2,676,300 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,680 2,700 2,610 2,630 -50 6,796,900 17,908,662,000 3,444 133.474 2,640 J 36,700 2,630 T/B 27,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,500 9,525 9,450 9,500 0 13,428,700 127,435,975,000 3,581 352.178 9,500 T/J 1,391,900 9,475 B 12,400 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 5,900 5,925 5,600 5,825 -75 35,292,100 203,412,045,000 8,089 2,377.551 5,825 T/J 211,900 5,800 B 130,100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,200 7,250 7,125 7,250 50 12,180,500 87,813,067,500 4,044 1,241.035 7,250 T/J 522,200 7,225 B 28,200 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,900 7,950 7,750 7,775 -125 2,728,700 21,274,060,000 2,120 400.635 7,775 T/J 24,300 7,750 B 174,000 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,750 9,725 9,450 9,625 -125 2,252,200 21,519,397,500 1,853 385.000 9,625 T/J 7,900 9,600 B 700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,725 32,175 31,600 31,950 225 1,729,700 55,068,315,000 2,886 228.214 31,975 J 1,300 31,950 T/B 125,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,565 1,565 1,530 1,560 -5 21,305,100 33,061,393,500 5,059 426.463 1,565 J 1,237,400 1,555 B 301,700 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,695 1,720 1,695 1,700 5 58,282,200 99,444,863,500 3,162 16,580.513 1,700 T/J 36,896,300 1,695 B 647,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,650 2,700 2,600 2,650 0 9,959,500 26,495,977,000 1,213 156.022 2,650 T/J 53,100 2,640 B 13,800 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 995 1,000 965 965 -30 28,343,300 27,811,824,000 2,586 107.222 970 J 311,100 965 T/B 127,300 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,660 1,735 1,660 1,685 25 126,828,200 215,515,179,000 10,737 561.667 1,690 J 101,200 1,685 T/B 1,097,700 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,970 4,040 3,960 4,030 60 33,285,300 133,312,074,000 9,789 3,504.348 4,030 T/J 1,187,200 4,020 B 78,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 960 995 955 990 30 34,860,400 34,222,374,000 4,714 186.090 990 T/J 560,400 985 B 166,800 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,325 7,350 7,100 7,100 -225 15,895,900 114,151,397,500 6,031 2,470.596 7,125 J 101,600 7,100 T/B 580,600 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,485 1,525 1,480 1,485 0 37,784,300 56,761,488,000 6,192 758.826 1,485 T/J 522,300 1,480 B 1,033,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,625 6,650 6,500 6,525 -100 2,040,700 13,360,760,000 1,362 403.429 6,550 J 32,400 6,525 T/B 69,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,070 4,050 4,000 4,030 -40 112,506,000 452,106,688,000 12,951 2,117.876 4,030 T/J 1,297,700 4,020 B 482,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,450 9,500 9,350 9,450 0 2,872,400 27,072,502,500 1,535 2,408.116 9,475 J 32,500 9,450 T/B 1,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,200 29,875 29,300 29,800 600 5,083,000 150,488,720,000 4,187 35,476.190 29,800 T/J 71,400 29,750 B 600 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,980 5,075 4,960 5,050 70 23,792,500 119,595,089,000 7,321 129,288.274 5,050 T/J 989,100 5,025 B 258,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 970 1,010 960 1,010 40 57,534,800 57,432,643,000 6,509 259.605 1,010 T/J 208,500 1,005 B 260,700 Total 1,556,500,800 2,796,094,828,100 174,190 53,803,200 16,521,400 Jakarta, 28 June 2022 Trading Division