List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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 2,880 2,820 2,830 60 90,522,000 257,905,682,000 11,516 257.273 2,830 T/J 107,000 2,820 B 816,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,720 1,755 1,710 1,715 -5 83,303,200 144,074,309,000 15,081 1,130.744 1,720 J 1,053,100 1,715 T/B 119,000 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,235 1,255 1,235 1,255 20 3,942,000 4,919,066,500 2,596 246.078 1,260 J 157,700 1,255 T/B 186,900 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 800 805 775 785 -15 56,614,300 44,452,973,000 5,358 306.964 790 J 1,503,300 785 T/B 1,511,000 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,650 5,750 5,650 5,750 100 3,871,600 22,109,900,000 1,692 26,187.548 5,750 T/J 296,500 5,675 B 8,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,575 1,655 1,580 1,650 75 27,054,500 43,825,577,500 5,668 2,291.667 1,655 J 132,200 1,650 T/B 216,000 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 498 500 492 498 0 14,647,300 7,263,962,800 1,688 249.957 498 T/J 354,000 496 B 854,000 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,260 2,340 2,270 2,300 40 29,937,200 69,276,498,000 4,344 116.727 2,300 T/J 319,700 2,290 B 50,700 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,450 1,530 1,470 1,500 50 126,622,300 191,083,243,500 12,201 143.928 1,500 T/J 180,500 1,495 B 163,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,475 9,500 9,250 9,425 -50 4,717,000 44,166,040,000 2,957 349.398 9,425 T/J 341,900 9,400 B 5,100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,050 5,350 5,100 5,300 250 20,129,500 105,658,422,500 3,311 2,163.265 5,300 T/J 39,100 5,275 B 100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,900 7,025 6,925 7,025 125 5,318,200 37,168,392,500 1,971 1,202.520 7,025 T/J 135,900 7,000 B 3,300 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,275 7,350 7,250 7,275 0 1,945,300 14,178,680,000 1,290 374.871 7,300 J 10,500 7,275 T/B 77,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,125 9,250 9,050 9,175 50 3,284,300 29,978,780,000 2,214 367.000 9,175 T/J 26,600 9,150 B 2,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,850 33,000 32,300 32,300 450 2,994,600 97,341,170,000 5,016 230.714 32,300 T/J 600 32,275 B 13,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,460 1,475 1,430 1,450 -10 9,997,000 14,594,706,500 2,715 396.391 1,455 J 55,600 1,450 T/B 204,600 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,680 1,685 1,650 1,670 -10 27,956,500 46,548,950,000 2,284 16,287.916 1,670 T/J 161,400 1,660 B 50,600 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,820 3,930 3,840 3,890 70 39,780,700 154,632,742,000 8,069 1,037.843 3,900 J 28,100 3,890 T/B 1,684,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,660 2,750 2,660 2,700 40 10,099,000 27,472,202,000 914 158.965 2,700 T/J 500 2,690 B 1,700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 965 970 955 955 -10 2,203,300 2,114,746,000 806 106.111 960 J 3,600 955 T/B 36,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,535 1,580 1,525 1,560 25 160,761,800 250,224,457,000 10,596 520.000 1,565 J 2,764,400 1,560 T/B 658,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,850 4,010 3,920 3,930 80 37,218,100 147,195,542,000 8,550 3,417.391 3,930 T/J 531,100 3,920 B 322,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 206 214 202 204 -2 85,278,600 17,575,783,000 3,512 461.424 206 J 352,400 204 T/B 4,023,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,625 6,700 6,575 6,675 50 5,363,900 35,693,155,000 2,156 2,322.709 6,675 T/J 200,800 6,650 B 890,300 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,320 1,360 1,325 1,330 10 19,862,700 26,684,307,500 3,595 679.622 1,335 J 52,500 1,330 T/B 474,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,040 4,060 4,000 4,010 -30 64,049,000 257,352,885,000 8,766 2,107.365 4,010 T/J 559,600 4,000 B 2,209,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 8,700 8,725 8,575 8,725 25 3,116,800 26,940,962,500 1,620 2,223.366 8,750 J 28,500 8,725 T/B 6,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,775 27,600 26,925 27,450 675 3,693,700 100,889,412,500 4,379 32,678.571 27,450 T/J 120,900 27,200 B 500 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 5,000 5,025 4,810 4,890 -110 26,420,400 128,974,351,500 9,283 125,192.012 4,900 J 65,500 4,890 T/B 65,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 925 940 915 920 -5 7,891,700 7,286,000,500 1,408 236.472 925 J 110,100 920 T/B 259,500 Total 978,596,500 2,357,582,900,300 145,556 9,693,600 14,915,500 Jakarta, 08 July 2022 Trading Division