List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 28 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------------ 3,280 3,330 3,250 3,280 0 94,451,400 311,068,162,000 13,927 298.182 3,280 T/J 2,248,800 3,270 B 293,800 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,785 2,030 1,805 2,000 215 342,364,100 661,022,683,500 54,766 1,318.652 2,000 T/J 799,600 1,995 B 488,600 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,620 1,680 1,625 1,675 55 42,086,600 69,932,421,500 9,404 328.431 1,680 J 1,207,200 1,675 T/B 632,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 915 930 905 910 -5 42,396,700 38,847,639,500 2,502 355.844 910 T/J 113,200 905 B 870,100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,900 5,925 5,750 5,750 -150 8,625,300 50,055,045,000 3,699 26,187.548 5,775 J 3,300 5,750 T/B 321,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,800 1,890 1,815 1,865 65 45,049,600 83,732,123,500 7,779 2,590.278 1,870 J 136,800 1,865 T/B 668,000 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 498 505 496 498 0 25,587,800 12,758,317,100 1,716 249.957 500 J 2,165,700 498 T/B 274,900 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,370 2,430 2,350 2,380 10 32,689,100 77,833,933,000 5,529 120.787 2,380 T/J 1,613,100 2,370 B 846,800 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,730 1,855 1,745 1,845 115 181,486,500 327,389,340,500 22,531 177.031 1,845 T/J 2,047,000 1,840 B 34,400 10 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1SDAF36000D222------------ 9,275 9,250 8,875 8,975 -300 36,869,300 330,661,155,000 10,757 332.715 8,975 T/J 272,100 8,950 B 797,100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,650 6,250 5,725 6,175 525 44,993,100 271,439,417,500 17,053 2,520.408 6,175 T/J 37,200 6,150 B 75,800 12 INDF Indofood Sukses Makmur Tbk. CDMO1XNAQ16000D222------------ 7,000 7,000 6,875 6,900 -100 13,846,500 95,721,977,500 6,082 1,181.123 6,900 T/J 49,700 6,875 B 679,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 7,675 7,875 7,675 7,800 125 4,176,300 32,507,510,000 2,947 401.923 7,825 J 34,700 7,800 T/B 82,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,200 9,275 9,175 9,200 0 1,160,300 10,683,332,500 1,105 368.000 9,225 J 5,300 9,200 T/B 422,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 38,900 39,975 38,400 39,175 275 5,124,000 202,036,670,000 10,923 279.821 39,200 J 800 39,175 T/B 35,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,520 1,540 1,520 1,520 0 8,353,900 12,760,785,500 2,000 415.528 1,520 T/J 220,700 1,515 B 289,300 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,690 1,690 1,665 1,670 -20 32,757,200 54,827,295,500 2,424 16,287.916 1,670 T/J 1,114,000 1,665 B 93,200 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,930 4,180 3,970 4,140 210 76,815,600 315,526,452,000 15,631 1,104.542 4,140 T/J 146,500 4,130 B 1,007,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,700 2,710 2,600 2,600 -100 12,764,600 33,589,158,000 2,899 153.078 2,620 J 1,000 2,600 T/B 453,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 930 1,035 930 985 55 121,293,500 120,926,505,000 8,536 109.444 985 T/J 3,726,500 980 B 914,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,620 1,745 1,625 1,685 65 208,512,700 353,523,167,500 20,011 561.667 1,690 J 194,300 1,685 T/B 3,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,270 4,310 4,180 4,270 0 46,216,600 196,966,965,000 12,687 3,713.043 4,270 T/J 330,200 4,260 B 342,600 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 232 240 230 232 0 158,490,000 37,197,169,400 7,010 524.756 234 J 2,088,300 232 T/B 3,471,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,425 6,525 6,425 6,425 0 10,797,300 69,772,992,500 4,809 2,235.716 6,450 J 800 6,425 T/B 141,300 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,435 1,520 1,445 1,505 70 58,187,400 86,908,514,500 10,062 769.046 1,505 T/J 257,800 1,500 B 587,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,300 4,320 4,190 4,240 -60 110,767,300 470,752,298,000 11,404 2,228.237 4,250 J 515,100 4,240 T/B 114,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,350 9,450 9,350 9,350 0 3,003,100 28,262,237,500 1,492 2,382.633 9,400 J 5,000 9,350 T/B 22,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,100 31,475 30,725 31,300 200 7,459,500 233,016,602,500 6,781 37,261.905 31,325 J 100 31,300 T/B 500,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,720 4,770 4,500 4,510 -210 82,746,200 379,429,081,000 27,001 115,463.390 4,520 J 91,200 4,510 T/B 2,547,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 930 950 935 935 5 7,924,100 7,451,440,500 1,336 240.327 940 J 27,500 935 T/B 920,000 Total 1,866,995,600 4,976,600,392,500 304,803 19,453,500 17,931,400 Jakarta, 28 July 2022 Trading Division