List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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------------ 2,950 2,970 2,870 2,870 -80 64,855,200 188,904,746,000 11,425 260.909 2,880 J 84,500 2,870 T/B 149,700 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 1,865 1,890 1,835 1,835 -30 114,670,500 213,055,557,500 23,997 1,209.864 1,840 J 24,100 1,835 T/B 3,676,300 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,355 1,360 1,350 1,350 -5 5,559,100 7,526,137,000 2,966 264.706 1,355 J 2,474,200 1,350 T/B 1,413,900 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 775 780 760 760 -15 34,338,800 26,379,779,500 2,680 297.188 765 J 408,600 760 T/B 259,100 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 272 272 262 264 -8 355,929,800 94,511,518,200 12,136 31.059 264 T/J 31,515,300 262 B 24,465,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,775 6,000 5,800 5,925 150 14,268,400 84,426,620,000 5,491 26,984.561 5,925 T/J 127,300 5,900 B 21,900 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,665 1,685 1,630 1,665 0 21,646,500 35,974,775,500 4,539 2,312.500 1,665 T/J 219,400 1,660 B 75,200 8 ERAA Erajaya Swasembada Tbk. CDMO1S7EM81000E742------------ 520 525 515 520 0 12,675,900 6,587,682,500 1,569 261.000 525 J 4,619,000 520 T/B 123,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,630 2,620 2,530 2,550 -80 12,591,800 32,299,958,000 4,619 129.414 2,550 T/J 267,100 2,540 B 91,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,500 9,625 9,400 9,450 -50 6,832,900 64,870,185,000 3,899 350.324 9,450 T/J 13,900 9,425 B 4,700 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 5,825 5,925 5,700 5,775 -50 49,966,300 289,420,592,500 8,086 2,357.143 5,775 T/J 152,800 5,750 B 1,032,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,250 7,225 7,075 7,100 -150 8,801,500 62,748,442,500 3,565 1,215.358 7,100 T/J 38,000 7,075 B 208,300 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,775 7,825 7,700 7,700 -75 2,840,000 22,020,367,500 1,798 396.770 7,725 J 4,900 7,700 T/B 281,400 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,625 9,675 9,425 9,500 -125 3,896,500 37,278,937,500 2,525 380.000 9,600 J 5,000 9,500 T/B 129,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,950 31,925 31,400 31,525 -425 2,202,500 69,516,637,500 4,004 225.179 31,550 J 500 31,500 B 40,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,560 1,565 1,515 1,555 -5 41,346,400 63,908,756,000 6,847 425.096 1,560 J 1,266,400 1,555 T/B 1,785,900 17 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,700 1,705 1,690 1,690 -10 43,552,300 73,968,903,500 2,602 16,482.981 1,690 T/J 107,200 1,685 B 1,667,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,650 2,700 2,650 2,680 30 16,609,000 44,576,513,000 2,309 157.788 2,690 J 200 2,680 T/B 51,900 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 965 960 945 945 -20 29,301,400 27,831,438,000 2,236 105.000 950 J 262,500 945 T/B 1,586,100 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,685 1,700 1,660 1,670 -15 86,917,900 145,797,867,000 9,673 556.667 1,670 T/J 1,325,800 1,665 B 405,100 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,030 4,060 3,980 3,990 -40 24,482,700 98,166,967,000 5,222 3,469.565 3,990 T/J 165,600 3,980 B 500,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 990 1,000 960 960 -30 19,297,200 18,842,912,500 3,025 180.451 960 T/J 955,400 955 B 835,100 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,100 7,350 7,050 7,300 200 12,737,000 92,474,105,000 5,025 2,540.191 7,300 T/J 159,200 7,275 B 18,200 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,485 1,545 1,495 1,525 40 45,793,700 69,706,237,500 7,446 779.266 1,525 T/J 759,100 1,520 B 107,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,525 6,550 6,425 6,475 -50 1,537,300 9,945,147,500 1,281 400.338 6,475 T/J 34,100 6,450 B 179,300 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,030 4,080 4,000 4,040 10 56,878,700 230,023,564,000 7,565 2,123.131 4,050 J 73,200 4,040 T/B 87,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,450 9,500 9,150 9,175 -275 3,315,200 30,994,650,000 1,456 2,338.038 9,200 J 2,200 9,175 T/B 19,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,800 29,700 28,500 28,525 -1,275 7,155,500 206,685,597,500 6,885 33,958.333 28,525 T/J 193,400 28,500 B 23,700 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 5,050 5,050 4,910 4,940 -110 17,039,800 84,644,325,500 6,295 126,472.094 4,950 J 46,200 4,940 T/B 59,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 1,010 1,020 980 980 -30 28,741,900 28,656,647,500 4,809 251.894 980 T/J 588,300 975 B 818,800 Total 1,145,781,700 2,461,745,568,200 165,975 45,893,400 40,118,800 Jakarta, 29 June 2022 Trading Division