List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 2,880 2,850 2,720 2,770 -110 82,120,100 227,547,620,000 13,213 251.818 2,770 T/J 520,700 2,760 B 80,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,790 1,780 1,710 1,720 -70 96,872,200 167,991,298,000 21,879 1,134.041 1,725 J 195,300 1,720 T/B 2,683,100 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,205 1,220 1,200 1,210 5 5,391,700 6,518,609,500 2,625 237.255 1,215 J 184,000 1,210 T/B 4,200 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 710 720 705 715 5 22,890,100 16,303,295,000 1,871 279.592 715 T/J 108,000 710 B 298,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,575 5,725 5,450 5,725 150 8,729,700 48,740,145,000 3,468 26,073.689 5,725 T/J 521,600 5,700 B 12,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,585 1,585 1,535 1,540 -45 13,376,600 20,778,498,500 4,014 2,138.889 1,545 J 100 1,540 T/B 109,800 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 505 505 494 500 -5 9,313,500 4,636,484,000 1,478 250.961 500 T/J 270,800 498 B 1,214,500 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,380 2,360 2,240 2,240 -140 31,908,700 72,747,117,000 7,084 113.682 2,250 J 127,000 2,240 T/B 2,224,900 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,500 1,525 1,445 1,470 -30 82,113,200 121,765,516,000 9,091 141.049 1,470 T/J 622,700 1,465 B 82,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,175 9,450 9,175 9,450 275 8,890,700 83,485,757,500 3,819 350.324 9,450 T/J 254,900 9,425 B 112,400 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,450 5,425 5,225 5,225 -225 20,712,700 109,421,335,000 4,448 2,132.653 5,250 J 61,400 5,225 T/B 126,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,925 7,000 6,800 7,000 75 6,837,000 47,404,215,000 2,572 1,198.240 7,000 T/J 131,100 6,950 B 200 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,400 7,475 7,250 7,325 -75 3,927,200 28,676,377,500 2,918 377.447 7,350 J 6,600 7,325 T/B 300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,225 9,325 9,025 9,325 100 4,673,300 42,803,142,500 2,755 373.000 9,325 T/J 56,300 9,275 B 500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,000 32,500 31,575 32,000 -1,000 3,938,600 125,864,737,500 7,095 228.571 32,025 J 2,300 32,000 T/B 5,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,445 1,475 1,405 1,455 10 28,225,800 40,577,680,000 5,942 397.758 1,455 T/J 88,700 1,450 B 19,600 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,690 1,690 1,665 1,685 -5 23,649,900 39,717,345,000 1,760 16,434.214 1,685 T/J 159,500 1,670 B 515,100 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 4,050 4,000 3,770 3,810 -240 71,873,600 276,349,633,000 9,184 1,016.499 3,820 J 24,500 3,810 T/B 1,388,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,660 2,720 2,660 2,700 40 11,064,800 29,795,698,000 1,086 158.965 2,700 T/J 15,100 2,690 B 16,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 955 960 950 955 0 6,779,700 6,490,352,500 1,068 106.111 960 J 689,400 955 T/B 265,100 21 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,610 1,570 1,510 1,530 -80 137,448,400 211,152,706,000 11,119 510.000 1,535 J 290,400 1,530 T/B 11,131,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,950 3,920 3,780 3,860 -90 26,374,200 101,367,932,000 7,778 3,356.522 3,860 T/J 560,600 3,850 B 130,300 23 SCMA Surya Citra Media Tbk. CDM-1K35MD6000E612------------ 206 208 197 204 -2 115,514,900 23,290,119,000 4,666 461.424 204 T/J 2,500 202 B 2,073,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,700 6,800 6,500 6,725 25 11,507,100 75,930,525,000 4,483 2,340.107 6,725 T/J 387,800 6,700 B 10,800 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,390 1,390 1,295 1,305 -85 52,195,200 69,091,151,000 9,329 666.847 1,310 J 472,300 1,305 T/B 1,056,700 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 3,990 4,050 3,970 4,020 30 62,679,000 251,474,648,000 8,917 2,112.621 4,020 T/J 456,500 4,010 B 39,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 8,650 8,675 8,575 8,575 -75 2,712,800 23,376,775,000 1,230 2,185.142 8,575 T/J 400 8,550 B 143,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,975 27,875 26,375 26,800 -1,175 4,888,500 130,301,522,500 5,937 31,904.762 26,800 T/J 27,100 26,650 B 400 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,760 4,830 4,710 4,780 20 12,189,400 58,083,304,000 4,799 122,375.832 4,780 T/J 1,211,000 4,740 B 19,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 930 930 905 915 -15 12,968,300 11,862,871,500 2,399 235.186 920 J 96,100 915 T/B 858,100 Total 981,766,900 2,473,546,410,500 168,027 7,544,700 24,623,000 Jakarta, 06 July 2022 Trading Division