List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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------------ 2,870 2,920 2,810 2,860 -10 109,157,800 312,331,521,000 14,393 260.000 2,860 T/J 174,700 2,850 B 132,400 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 1,835 1,860 1,800 1,800 -35 77,824,200 142,052,271,000 20,665 1,186.787 1,805 J 3,420,500 1,800 T/B 16,458,200 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,350 1,355 1,340 1,340 -10 5,444,800 7,329,091,000 3,074 262.745 1,345 J 67,100 1,340 T/B 442,100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 760 780 745 755 -5 47,945,000 36,552,068,500 3,407 295.233 755 T/J 446,000 750 B 717,800 5 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 264 282 262 282 18 523,372,800 142,897,268,000 10,375 33.176 282 T/J 62,813,300 278 B 22,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,925 6,000 5,725 6,000 75 16,045,300 94,964,390,000 4,969 27,326.137 6,000 T/J 504,600 5,900 B 100 7 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,665 1,695 1,605 1,605 -60 28,237,000 46,393,576,000 9,098 2,229.167 1,610 J 5,000 1,605 T/B 104,300 8 ERAA Erajaya Swasembada Tbk. CDMO1S7EM81000E742------------ 520 530 515 525 5 34,833,600 18,188,450,000 2,160 263.509 525 T/J 8,100,400 520 B 2,260,100 9 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,550 2,650 2,510 2,600 50 11,701,200 30,166,005,000 4,819 131.952 2,600 T/J 691,700 2,590 B 200,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,450 9,575 9,450 9,550 100 14,236,800 135,702,362,500 4,813 354.032 9,550 T/J 1,599,300 9,525 B 900 11 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 5,775 5,850 5,575 5,650 -125 22,993,800 130,237,862,500 6,828 2,306.122 5,675 J 157,100 5,650 T/B 319,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,100 7,150 7,025 7,050 -50 12,205,400 86,323,195,000 4,500 1,206.799 7,050 T/J 115,900 7,025 B 339,000 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,700 7,800 7,600 7,600 -100 4,677,200 35,762,425,000 2,809 391.617 7,625 J 69,800 7,600 T/B 3,700 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,500 9,700 9,300 9,475 -25 5,478,500 52,026,560,000 2,569 379.000 9,500 J 124,800 9,475 T/B 97,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,525 31,325 30,500 30,675 -850 4,094,800 126,455,305,000 5,500 219.107 30,700 J 3,300 30,675 T/B 68,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,555 1,560 1,515 1,540 -15 16,890,800 25,926,987,000 4,254 420.995 1,540 T/J 900,300 1,535 B 100 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,690 1,715 1,660 1,660 -30 37,727,000 63,051,872,500 3,481 16,190.383 1,660 T/J 300 1,655 B 2,268,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,680 2,770 2,700 2,750 70 21,488,000 58,951,129,000 3,763 161.909 2,760 J 56,200 2,750 T/B 68,000 19 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 945 960 930 935 -10 12,045,800 11,367,369,000 2,246 103.889 940 J 90,000 935 T/B 564,000 20 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,670 1,690 1,590 1,590 -80 132,310,900 215,115,252,000 13,075 530.000 1,590 T/J 695,500 1,585 B 81,800 21 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,990 3,930 3,790 3,820 -170 60,279,700 232,571,565,000 16,652 3,321.739 3,830 J 18,000 3,820 T/B 616,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 960 970 940 945 -15 17,325,600 16,455,496,500 2,329 177.632 945 T/J 346,600 940 B 1,430,300 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,300 7,375 7,125 7,125 -175 7,671,700 55,350,615,000 4,319 2,479.296 7,125 T/J 181,400 7,100 B 966,800 24 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,525 1,545 1,445 1,450 -75 35,339,900 52,349,240,000 7,487 740.941 1,450 T/J 310,300 1,445 B 330,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,475 6,525 6,425 6,450 -25 1,146,400 7,406,525,000 883 398.792 6,475 J 30,000 6,450 T/B 100 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,040 4,110 4,000 4,000 -40 116,718,900 471,982,428,000 11,037 2,102.110 4,010 J 1,800 4,000 T/B 1,770,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,175 9,275 8,825 9,000 -175 6,247,900 56,378,837,500 2,141 2,293.444 9,000 T/J 7,800 8,875 B 56,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 28,525 28,750 28,200 28,400 -125 7,607,100 216,430,585,000 6,526 33,809.524 28,425 J 700 28,400 T/B 3,900 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,940 4,980 4,750 4,770 -170 32,840,700 159,248,206,000 10,660 122,119.816 4,770 T/J 127,800 4,760 B 69,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 980 990 960 970 -10 20,793,200 20,216,669,500 2,629 249.323 970 T/J 101,500 965 B 42,400 Total 1,444,681,800 3,060,185,127,500 191,461 81,161,700 29,434,100 Jakarta, 30 June 2022 Trading Division