List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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 2,970 2,840 2,920 90 142,532,100 416,734,782,000 15,240 265.455 2,930 J 1,565,000 2,920 T/B 4,238,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,720 1,770 1,720 1,740 20 88,165,200 154,561,854,500 15,990 1,147.228 1,745 J 355,400 1,740 T/B 1,718,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,255 1,545 1,235 1,520 265 144,549,900 213,266,441,500 31,865 298.039 1,520 T/J 2,940,600 1,515 B 6,604,500 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 820 845 805 825 5 85,136,400 70,361,219,000 6,782 322.606 825 T/J 15,200 820 B 519,100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,700 5,700 5,525 5,600 -100 4,399,300 24,698,755,000 2,841 25,504.395 5,675 J 14,900 5,600 T/B 27,400 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,655 1,735 1,655 1,675 20 43,749,400 74,176,018,000 8,763 2,326.389 1,685 J 58,600 1,675 T/B 678,500 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 500 500 494 498 -2 12,275,200 6,095,231,800 1,383 249.957 498 T/J 1,021,200 496 B 117,800 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,250 2,320 2,250 2,300 50 16,428,700 37,723,042,000 3,274 116.727 2,300 T/J 360,900 2,290 B 8,100 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,510 1,535 1,495 1,510 0 85,974,400 130,458,333,000 7,975 144.887 1,510 T/J 1,256,700 1,505 B 216,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,450 9,500 9,325 9,325 -125 4,425,700 41,677,265,000 2,526 345.690 9,400 J 100 9,325 T/B 95,700 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,150 5,225 5,100 5,150 0 12,139,200 62,602,270,000 3,057 2,102.041 5,175 J 257,300 5,150 T/B 3,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,025 7,100 6,975 7,050 25 5,209,400 36,761,135,000 2,053 1,206.799 7,075 J 405,400 7,050 T/B 14,900 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,525 7,550 7,400 7,475 -50 2,909,500 21,749,732,500 1,738 385.176 7,500 J 1,500 7,475 T/B 32,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,125 9,125 9,000 9,075 -50 3,267,100 29,513,200,000 1,807 363.000 9,075 T/J 28,600 9,050 B 104,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 31,375 33,650 31,700 33,300 1,925 6,715,600 220,763,855,000 6,688 237.857 33,300 T/J 32,300 33,225 B 3,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,420 1,475 1,420 1,470 50 11,061,500 16,042,620,000 2,328 401.859 1,470 T/J 117,800 1,465 B 91,500 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,700 1,710 1,680 1,680 -20 25,137,900 42,388,183,500 6,001 16,385.448 1,685 J 100 1,680 T/B 848,900 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,810 3,850 3,750 3,750 -60 27,843,600 105,288,110,000 6,086 1,000.491 3,770 J 2,500 3,750 T/B 319,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,800 2,810 2,670 2,750 -50 11,067,500 30,254,768,000 1,650 161.909 2,750 T/J 4,874,300 2,740 B 2,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 955 940 950 0 4,324,300 4,098,074,000 936 105.556 950 T/J 3,381,400 945 B 80,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,585 1,610 1,555 1,595 10 84,289,000 133,607,752,000 8,417 531.667 1,595 T/J 1,011,200 1,590 B 12,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,870 4,010 3,890 3,980 110 36,237,800 143,847,572,000 7,390 3,460.870 3,980 T/J 1,200 3,970 B 159,600 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 204 210 200 206 2 104,426,700 21,474,255,200 3,472 465.947 206 T/J 1,235,600 204 B 6,919,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,500 6,550 6,350 6,400 -100 12,486,700 80,251,690,000 4,649 2,227.016 6,425 J 115,300 6,400 T/B 752,500 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,325 1,380 1,330 1,360 35 16,801,100 22,897,364,000 4,950 694.952 1,365 J 121,500 1,360 T/B 69,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,040 4,060 4,010 4,010 -30 43,399,800 174,515,516,000 6,232 2,107.365 4,030 J 820,700 4,010 T/B 6,801,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 8,725 9,050 8,725 9,050 325 3,373,500 29,928,952,500 1,983 2,306.185 9,050 T/J 24,700 9,025 B 6,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 27,225 27,750 26,775 26,925 -300 2,364,600 64,495,742,500 3,800 32,053.571 27,050 J 1,100 26,925 T/B 116,700 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,800 4,880 4,770 4,880 80 15,676,300 75,826,167,000 4,551 124,935.996 4,890 J 264,800 4,880 T/B 250,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 920 900 915 10 14,577,300 13,256,262,500 2,071 235.186 915 T/J 128,200 910 B 1,300 Total 1,070,944,700 2,499,316,163,500 176,498 20,414,100 30,814,600 Jakarta, 12 July 2022 Trading Division