List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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------------ 2,770 2,940 2,820 2,880 110 135,385,800 390,467,579,000 15,558 261.818 2,880 T/J 1,847,100 2,870 B 690,400 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,720 1,820 1,740 1,790 70 123,382,000 220,829,881,500 23,946 1,180.194 1,790 T/J 6,400 1,785 B 769,100 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,205 1,230 1,200 1,205 0 8,877,200 10,782,771,500 4,607 236.275 1,210 J 352,800 1,205 T/B 341,500 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 725 730 710 710 -15 26,932,200 19,346,803,500 2,557 277.637 715 J 16,900 710 T/B 292,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,775 5,775 5,575 5,575 -200 9,419,700 52,977,935,000 3,564 25,390.536 5,575 T/J 1,600 5,550 B 208,800 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,550 1,605 1,550 1,585 35 11,880,400 18,770,660,000 4,941 2,201.389 1,585 T/J 27,600 1,580 B 161,200 7 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 494 505 494 505 11 23,158,800 11,606,661,200 1,834 253.471 505 T/J 4,321,700 500 B 1,302,400 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,400 2,420 2,350 2,380 -20 18,523,700 43,837,791,000 4,313 120.787 2,380 T/J 605,500 2,370 B 14,800 9 HRUM Harum Energy Tbk. XDMO1S3CMA0000A121------------ 1,380 1,520 1,410 1,500 120 134,971,700 199,902,891,500 15,288 143.928 1,505 J 365,400 1,500 T/B 28,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,225 9,350 9,150 9,175 -50 4,827,900 44,526,902,500 3,814 340.130 9,175 T/J 4,200 9,150 B 105,100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,450 5,650 5,450 5,450 0 25,983,200 143,601,562,500 5,429 2,224.490 5,475 J 24,500 5,450 T/B 259,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,825 7,025 6,850 6,925 100 7,717,600 53,472,522,500 2,810 1,185.402 6,925 T/J 343,700 6,900 B 6,100 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,450 7,600 7,400 7,400 -50 3,089,400 23,120,750,000 2,138 381.312 7,425 J 1,000 7,400 T/B 196,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,200 9,325 9,175 9,225 25 3,088,700 28,507,810,000 1,901 369.000 9,225 T/J 15,700 9,200 B 1,249,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 30,050 33,000 30,525 33,000 2,950 7,752,100 248,821,025,000 9,109 235.714 33,025 J 9,100 33,000 T/B 9,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,450 1,490 1,440 1,445 -5 19,293,500 28,255,566,500 4,434 395.025 1,445 T/J 364,900 1,440 B 476,600 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,635 1,695 1,630 1,690 55 23,903,000 39,799,673,500 2,741 16,482.981 1,690 T/J 24,400 1,685 B 1,000,100 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,880 4,130 3,890 4,050 170 59,205,200 240,783,151,000 8,608 1,080.530 4,060 J 146,100 4,050 T/B 143,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,700 2,710 2,650 2,660 -40 11,743,100 31,538,746,000 1,460 156.610 2,660 T/J 131,200 2,650 B 52,800 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 960 965 945 955 -5 5,212,600 4,972,472,500 1,274 106.111 955 T/J 69,200 950 B 277,700 21 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,550 1,625 1,575 1,610 60 89,696,400 144,256,976,000 6,619 536.667 1,610 T/J 1,192,700 1,605 B 425,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,680 3,970 3,750 3,950 270 60,671,300 236,434,462,000 11,650 3,434.783 3,950 T/J 2,501,600 3,940 B 246,000 23 SCMA Surya Citra Media Tbk. CDM-1K35MD6000E612------------ 200 212 202 206 6 130,644,800 27,039,876,000 4,892 465.947 208 J 4,071,500 206 T/B 1,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,800 6,900 6,700 6,700 -100 5,651,100 38,315,455,000 3,403 2,331.408 6,725 J 26,500 6,700 T/B 127,900 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,380 1,425 1,385 1,390 10 26,730,600 37,602,677,000 4,810 710.282 1,395 J 42,900 1,390 T/B 11,200 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 3,990 4,070 3,950 3,990 0 72,329,600 290,831,094,000 13,019 2,096.855 4,000 J 1,000 3,990 T/B 208,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 8,750 8,800 8,475 8,650 -100 4,317,600 37,268,450,000 2,010 2,204.254 8,650 T/J 17,500 8,575 B 200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,525 28,175 26,875 27,975 1,450 6,290,800 174,978,522,500 6,539 33,303.571 28,050 J 6,300 27,950 B 5,500 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,700 4,780 4,680 4,760 60 14,993,200 71,062,379,000 6,063 121,863.799 4,760 T/J 209,100 4,730 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 925 945 925 930 5 7,029,100 6,556,608,000 1,529 239.042 930 T/J 289,100 925 B 1,034,900 Total 1,082,702,300 2,920,269,655,700 180,860 17,037,200 9,646,000 Jakarta, 05 July 2022 Trading Division