List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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 2,810 2,720 2,770 0 70,438,600 194,745,840,000 8,460 251.818 2,770 T/J 1,193,700 2,760 B 635,400 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,720 1,735 1,700 1,720 0 73,058,900 125,196,399,000 13,459 1,134.041 1,725 J 280,300 1,720 T/B 300,200 3 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,210 1,240 1,210 1,235 25 5,052,200 6,212,514,000 2,659 242.157 1,240 J 349,900 1,235 T/B 49,000 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 715 800 720 800 85 104,903,000 80,652,647,500 9,404 312.830 800 T/J 10,500 795 B 1,862,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,725 5,725 5,625 5,650 -75 4,509,500 25,626,577,500 2,902 25,732.113 5,675 J 7,700 5,650 T/B 74,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,540 1,575 1,535 1,575 35 6,660,700 10,357,601,500 2,393 2,187.500 1,575 T/J 401,800 1,570 B 1,000 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 500 500 496 498 -2 6,752,800 3,357,616,800 948 249.957 498 T/J 250,600 496 B 710,600 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,240 2,290 2,210 2,260 20 21,830,400 49,167,935,000 5,711 114.697 2,260 T/J 599,700 2,250 B 368,500 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,470 1,500 1,420 1,450 -20 93,932,200 136,665,874,000 8,677 139.130 1,455 J 5,700 1,450 T/B 40,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,450 9,500 9,375 9,475 25 8,219,500 77,694,330,000 2,863 351.251 9,475 T/J 2,956,500 9,450 B 24,300 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,225 5,250 5,050 5,050 -175 20,694,600 106,545,642,500 4,731 2,061.224 5,075 J 24,000 5,050 T/B 309,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,000 7,025 6,900 6,900 -100 6,754,100 46,993,112,500 3,369 1,181.123 6,950 J 153,000 6,900 T/B 197,700 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,325 7,375 7,225 7,275 -50 3,024,700 21,997,265,000 1,931 374.871 7,275 T/J 45,900 7,250 B 101,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,325 9,325 9,100 9,125 -200 1,850,400 16,924,940,000 1,452 365.000 9,125 T/J 8,400 9,100 B 256,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,000 32,300 31,675 31,850 -150 1,583,200 50,596,170,000 3,035 227.500 31,975 J 100 31,850 T/B 40,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,455 1,475 1,455 1,460 5 7,757,800 11,367,693,000 2,086 399.125 1,465 J 7,000 1,460 T/B 92,300 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,685 1,695 1,670 1,680 -5 16,128,800 27,104,684,000 2,067 16,385.448 1,680 T/J 654,700 1,675 B 351,300 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,810 3,830 3,730 3,820 10 48,924,000 185,434,969,000 8,135 1,019.167 3,820 T/J 1,602,700 3,810 B 12,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,700 2,770 2,660 2,660 -40 9,559,900 25,665,915,000 783 156.610 2,680 J 18,600 2,660 T/B 21,600 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 955 970 960 965 10 3,393,400 3,270,738,500 808 107.222 965 T/J 98,200 960 B 201,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,530 1,550 1,500 1,535 5 70,540,700 107,789,544,000 7,350 511.667 1,535 T/J 802,000 1,530 B 390,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,860 3,900 3,800 3,850 -10 14,136,700 54,354,053,000 5,430 3,347.826 3,850 T/J 418,400 3,840 B 122,800 23 SCMA Surya Citra Media Tbk. CDM-1K35MD6000E612------------ 204 210 200 206 2 83,286,500 17,032,093,400 2,865 465.947 208 J 1,539,300 206 T/B 4,677,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,725 6,775 6,550 6,625 -100 6,208,600 41,127,807,500 3,194 2,305.310 6,650 J 130,100 6,625 T/B 380,200 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,305 1,335 1,295 1,320 15 24,949,100 32,872,207,500 4,073 674.512 1,325 J 79,000 1,320 T/B 154,900 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,020 4,050 4,010 4,040 20 42,393,800 170,962,971,000 6,469 2,123.131 4,040 T/J 838,100 4,030 B 18,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 8,575 8,800 8,575 8,700 125 4,197,100 36,523,072,500 2,135 2,216.995 8,700 T/J 102,400 8,675 B 31,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,800 26,925 26,350 26,775 -25 2,764,500 73,595,315,000 4,002 31,875.000 26,775 T/J 32,100 26,700 B 500 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,780 5,025 4,800 5,000 220 37,537,700 186,314,494,000 11,941 128,008.193 5,000 T/J 1,140,000 4,990 B 32,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 940 915 925 10 6,117,900 5,676,082,500 1,065 237.757 925 T/J 10,600 920 B 380,400 Total 807,161,300 1,931,826,105,200 134,397 13,761,000 11,840,200 Jakarta, 07 July 2022 Trading Division