List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 01 July 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. --MO1XDAQ60000A121------------ 2,860 2,910 2,710 2,720 -140 105,599,200 293,170,436,000 20,924 247.273 2,730 J 54,800 2,720 T/B 17,300 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 1,800 1,810 1,750 1,750 -50 114,976,000 203,212,435,500 25,011 1,153.821 1,755 J 1,223,600 1,750 T/B 4,338,700 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,340 1,345 1,285 1,285 -55 14,225,700 18,496,005,500 7,728 251.961 1,285 T/J 205,300 1,280 B 1,149,900 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 755 765 730 730 -25 41,048,700 30,388,552,000 2,348 285.457 735 J 235,200 730 T/B 76,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 6,000 6,000 5,600 5,925 -75 13,033,400 75,718,085,000 5,953 26,984.561 5,925 T/J 1,398,400 5,900 B 3,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,605 1,625 1,535 1,560 -45 19,879,200 31,281,391,500 7,495 2,166.667 1,560 T/J 900 1,555 B 105,700 7 ERAA Erajaya Swasembada Tbk. CDMO1S7EM81000E742------------ 525 525 505 510 -15 49,089,100 25,231,705,000 3,545 255.980 515 J 136,700 510 T/B 36,300 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,600 2,610 2,540 2,560 -40 5,317,700 13,708,396,000 2,052 129.922 2,560 T/J 220,500 2,550 B 96,000 9 HRUM Harum Energy Tbk. XDMO1S3CMA0000A121------------ 1,545 1,555 1,440 1,440 -105 85,621,900 126,123,299,500 11,416 138.171 1,440 T/J 2,377,800 0 B 0 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,550 9,550 9,275 9,350 -200 6,160,300 58,173,752,500 3,062 346.617 9,375 J 15,600 9,350 T/B 3,000 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,650 5,600 5,275 5,350 -300 30,242,300 163,901,517,500 7,682 2,183.673 5,400 J 127,600 5,350 T/B 858,100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,050 7,100 6,975 7,025 -25 6,190,600 43,527,565,000 3,023 1,202.520 7,025 T/J 428,900 7,000 B 11,000 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,600 7,600 7,400 7,425 -175 4,702,100 35,141,800,000 2,916 382.600 7,450 J 36,200 7,425 T/B 42,700 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,475 9,500 9,250 9,400 -75 3,650,400 34,193,805,000 2,013 376.000 9,425 J 37,200 9,400 T/B 208,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 30,675 31,175 29,950 30,025 -650 4,248,800 128,908,985,000 5,404 214.464 30,050 J 3,600 30,025 T/B 119,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,540 1,580 1,520 1,550 10 37,222,700 57,625,776,500 8,237 423.729 1,550 T/J 1,486,800 1,540 B 2,000 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,660 1,705 1,670 1,685 25 29,391,000 49,484,935,000 2,823 16,434.214 1,685 T/J 22,916,200 1,680 B 4,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,990 4,150 3,920 3,960 -30 65,997,700 265,687,698,000 8,360 1,056.518 3,980 J 408,600 3,960 T/B 1,356,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,750 2,800 2,670 2,700 -50 17,097,000 46,224,537,000 2,596 158.965 2,700 T/J 2,728,900 2,690 B 10,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 935 950 935 940 5 12,099,900 11,404,339,500 1,444 104.444 940 T/J 2,100 935 B 292,800 21 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,590 1,655 1,575 1,600 10 132,885,200 214,630,159,000 10,941 533.333 1,600 T/J 251,700 1,595 B 66,300 22 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 3,820 3,880 3,700 3,720 -100 52,894,800 199,832,814,000 15,262 3,234.783 3,730 J 37,100 3,720 T/B 579,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 220 220 206 206 -14 229,298,200 48,316,148,000 9,174 465.947 206 T/J 43,636,200 0 B 0 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,125 7,150 6,850 6,875 -250 8,016,600 55,904,605,000 5,014 2,392.303 6,875 T/J 913,500 6,850 B 282,700 25 TINS Timah Tbk. XDMO1SKRVC6000B146------------ 1,450 1,460 1,375 1,385 -65 37,060,400 51,932,912,000 6,879 707.727 1,390 J 138,800 1,385 T/B 243,300 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,000 4,040 4,000 4,020 20 39,572,500 159,055,543,000 8,597 2,112.621 4,020 T/J 253,000 4,010 B 99,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,000 9,025 8,750 8,750 -250 3,647,500 32,539,287,500 1,508 2,229.737 8,750 T/J 38,400 8,725 B 32,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 28,400 28,600 26,425 26,500 -1,900 9,050,200 245,996,957,500 8,423 31,547.619 26,550 J 2,600 26,500 T/B 50,300 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,770 4,860 4,690 4,830 60 19,350,200 92,779,415,000 8,321 123,655.914 4,830 T/J 1,147,100 4,810 B 1,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 970 970 940 950 -20 18,632,900 17,777,930,000 3,581 244.183 955 J 50,200 950 T/B 171,400 Total 1,216,202,200 2,830,370,788,000 211,732 80,513,500 10,257,400 Jakarta, 01 July 2022 Trading Division