List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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------------ 2,830 2,870 2,800 2,830 0 52,681,800 149,128,451,000 6,785 257.273 2,830 T/J 18,300 2,820 B 362,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,715 1,730 1,705 1,720 5 49,575,300 85,073,089,500 10,090 1,134.041 1,725 J 928,500 1,720 T/B 68,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,255 1,280 1,255 1,255 0 2,844,800 3,584,670,500 2,053 246.078 1,260 J 206,800 1,255 T/B 825,100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 785 820 775 820 35 51,465,600 41,162,663,000 4,492 320.651 820 T/J 2,291,200 815 B 220,900 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,750 5,725 5,600 5,700 -50 1,858,000 10,495,930,000 1,392 25,959.831 5,700 T/J 195,800 5,650 B 8,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,650 1,670 1,620 1,655 5 14,145,000 23,283,493,500 4,675 2,298.611 1,660 J 235,800 1,655 T/B 32,800 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 498 500 496 500 2 5,429,300 2,703,191,400 974 250.961 500 T/J 1,387,200 498 B 72,000 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,300 2,310 2,230 2,250 -50 9,276,700 21,001,903,000 3,349 114.189 2,250 T/J 112,700 2,240 B 254,600 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,500 1,520 1,460 1,510 10 77,150,600 115,238,444,000 8,172 144.887 1,510 T/J 1,215,700 1,505 B 62,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,425 9,450 9,300 9,450 25 2,464,400 23,101,285,000 1,300 350.324 9,450 T/J 449,400 9,425 B 6,200 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,300 5,325 5,100 5,150 -150 6,913,500 35,886,150,000 2,405 2,102.041 5,175 J 22,500 5,150 T/B 293,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,025 7,025 6,925 7,025 0 2,961,000 20,647,322,500 1,353 1,202.520 7,025 T/J 227,100 6,975 B 15,900 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,275 7,550 7,275 7,525 250 3,627,300 27,070,392,500 2,222 387.753 7,525 T/J 34,600 7,500 B 800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,175 9,125 9,025 9,125 -50 3,813,700 34,566,320,000 2,240 365.000 9,125 T/J 8,400 9,100 B 100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,300 32,500 31,225 31,375 -925 5,211,800 164,923,122,500 5,168 224.107 31,400 J 8,000 31,375 T/B 86,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,450 1,460 1,410 1,420 -30 9,882,300 14,083,005,500 3,094 388.190 1,425 J 101,600 1,420 T/B 151,600 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,670 1,700 1,660 1,700 30 14,169,600 23,810,300,000 1,768 16,580.513 1,700 T/J 666,100 1,685 B 100 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,890 3,900 3,770 3,810 -80 21,691,300 82,533,314,000 4,813 1,016.499 3,820 J 93,200 3,810 T/B 101,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,700 2,830 2,700 2,800 100 9,093,000 25,061,901,000 1,202 164.853 2,800 T/J 10,700 2,790 B 25,600 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 955 965 940 950 -5 5,033,000 4,779,569,000 1,204 105.556 955 J 241,400 950 T/B 7,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,560 1,595 1,560 1,585 25 77,537,500 122,722,122,500 9,520 528.333 1,590 J 827,700 1,585 T/B 996,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,930 3,970 3,850 3,870 -60 11,693,400 45,514,946,000 5,439 3,365.217 3,880 J 38,700 3,870 T/B 499,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 204 208 202 204 0 45,775,800 9,361,905,600 2,420 461.424 204 T/J 1,392,200 202 B 6,244,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,675 6,625 6,500 6,500 -175 10,779,400 70,288,162,500 3,715 2,261.814 6,525 J 52,000 6,500 T/B 576,600 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,330 1,345 1,320 1,325 -5 9,146,300 12,192,195,500 2,716 677.067 1,330 J 45,100 1,325 T/B 120,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,010 4,100 4,000 4,040 30 42,258,000 170,513,730,000 6,639 2,123.131 4,040 T/J 956,800 4,030 B 6,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 8,725 8,775 8,625 8,725 0 3,165,400 27,453,192,500 1,480 2,223.366 8,750 J 2,900 8,725 T/B 4,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,450 27,450 26,900 27,225 -225 1,615,700 43,798,195,000 2,693 32,410.714 27,225 T/J 24,500 27,175 B 1,100 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,890 4,910 4,750 4,800 -90 20,528,000 98,493,070,000 7,467 122,887.865 4,810 J 133,100 4,800 T/B 612,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 920 915 885 905 -15 17,378,900 15,689,701,500 2,777 232.616 910 J 58,900 905 T/B 1,044,900 Total 589,166,400 1,524,161,739,000 113,617 11,986,900 12,702,200 Jakarta, 11 July 2022 Trading Division