List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 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------------ 2,720 2,830 2,660 2,770 50 117,849,700 323,576,764,000 17,497 251.818 2,770 T/J 1,239,800 2,760 B 188,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,750 1,770 1,700 1,720 -30 101,952,600 176,412,666,000 22,566 1,134.041 1,725 J 576,400 1,720 T/B 2,803,900 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,285 1,295 1,200 1,205 -80 22,713,400 27,582,104,500 9,556 236.275 1,210 J 328,800 1,205 T/B 50,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 730 730 700 725 -5 35,253,000 25,083,845,500 2,619 283.502 725 T/J 100,400 715 B 39,100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,925 5,900 5,600 5,775 -150 11,747,400 67,138,025,000 4,574 26,301.407 5,775 T/J 97,300 5,700 B 71,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,560 1,580 1,500 1,550 -10 12,128,600 18,579,341,500 4,966 2,152.778 1,550 T/J 137,000 1,545 B 500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 510 496 486 494 -16 47,094,000 23,114,648,400 3,821 247.950 494 T/J 900,900 492 B 5,469,400 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,560 2,600 2,400 2,400 -160 17,278,200 42,363,343,000 4,799 121.802 2,410 J 28,800 2,400 T/B 1,479,700 9 HRUM Harum Energy Tbk. XDMO1S3CMA0000A121------------ 1,440 1,455 1,375 1,380 -60 106,835,500 150,705,324,500 12,375 132.414 1,385 J 26,500 1,380 T/B 300,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,350 9,350 8,975 9,225 -125 8,105,800 74,405,642,500 4,841 341.983 9,225 T/J 82,700 9,200 B 100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,350 5,475 5,150 5,450 100 29,050,200 155,945,905,000 5,895 2,224.490 5,475 J 139,300 5,450 T/B 112,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,025 7,050 6,725 6,825 -200 8,577,700 58,662,052,500 3,647 1,168.284 6,825 T/J 24,500 6,800 B 5,000 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,425 7,525 7,225 7,450 25 4,315,700 31,821,547,500 2,684 383.888 7,450 T/J 9,700 7,400 B 11,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,400 9,425 9,125 9,200 -200 3,831,400 35,306,215,000 2,120 368.000 9,225 J 1,000 9,200 T/B 416,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 30,025 30,500 29,225 30,050 25 5,241,900 156,639,467,500 6,778 214.643 30,100 J 5,000 30,050 T/B 54,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,550 1,550 1,450 1,450 -100 33,553,800 49,742,697,000 7,658 396.391 1,450 T/J 2,413,800 1,445 B 874,300 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,685 1,700 1,615 1,635 -50 51,526,900 84,560,305,000 3,615 15,946.552 1,635 T/J 190,100 1,630 B 3,300 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,960 4,050 3,820 3,880 -80 69,956,200 273,773,051,000 9,243 1,035.175 3,880 T/J 24,700 3,870 B 10,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,700 2,740 2,650 2,700 0 8,759,100 23,552,830,000 943 158.965 2,700 T/J 7,367,700 2,670 B 1,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 960 920 960 20 16,137,600 15,093,688,500 1,991 106.667 960 T/J 455,400 955 B 43,300 21 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,600 1,630 1,520 1,550 -50 84,152,600 131,714,576,500 9,989 516.667 1,555 J 56,200 1,550 T/B 44,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,720 3,790 3,620 3,680 -40 50,271,500 185,916,016,000 11,579 3,200.000 3,690 J 46,000 3,680 T/B 290,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 206 208 195 200 -6 181,800,300 36,331,624,700 6,952 452.376 202 J 1,088,600 200 T/B 173,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,875 6,875 6,600 6,800 -75 9,427,200 63,485,540,000 4,246 2,366.205 6,800 T/J 694,100 6,775 B 200 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,385 1,430 1,375 1,380 -5 34,270,500 47,836,329,500 6,084 705.172 1,385 J 59,800 1,380 T/B 103,400 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,020 4,040 3,840 3,990 -30 115,885,200 456,865,572,000 18,376 2,096.855 3,990 T/J 481,500 3,980 B 10,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 8,750 8,800 8,675 8,750 0 2,264,100 19,805,567,500 1,150 2,229.737 8,750 T/J 20,400 8,725 B 37,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,500 27,350 26,125 26,525 25 7,253,600 193,379,340,000 8,635 31,577.381 26,525 T/J 18,100 26,250 B 100 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,830 4,820 4,550 4,700 -130 22,093,000 103,311,407,000 10,189 120,327.701 4,700 T/J 429,100 4,690 B 32,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 950 960 910 925 -25 18,167,900 16,904,228,500 3,497 237.757 930 J 151,500 925 T/B 228,200 Total 1,237,494,600 3,069,609,665,600 212,885 17,195,100 12,856,800 Jakarta, 04 July 2022 Trading Division