List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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------------ 2,920 2,990 2,900 2,930 10 99,629,700 292,614,404,000 13,214 266.364 2,930 T/J 194,700 2,920 B 768,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,740 1,755 1,715 1,720 -20 50,792,800 87,998,389,500 11,903 1,134.041 1,725 J 190,100 1,720 T/B 1,946,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,520 1,525 1,415 1,415 -105 52,462,400 76,005,294,500 15,579 277.451 1,420 J 133,100 1,415 T/B 1,564,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 825 895 830 875 50 180,501,800 156,654,778,000 12,570 342.158 875 T/J 3,070,900 870 B 535,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,600 5,700 5,600 5,650 50 3,038,200 17,130,420,000 1,517 25,732.113 5,650 T/J 58,600 5,625 B 19,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,675 1,695 1,605 1,605 -70 15,491,700 25,528,324,000 3,897 2,229.167 1,605 T/J 498,000 1,600 B 970,800 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 498 498 490 490 -8 35,686,700 17,531,320,600 3,350 245.942 490 T/J 2,190,400 488 B 3,813,900 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,300 2,370 2,260 2,300 0 30,265,600 70,055,717,000 8,864 116.727 2,300 T/J 976,700 2,290 B 127,300 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,510 1,520 1,465 1,480 -30 89,013,600 132,301,201,000 7,619 142.009 1,480 T/J 456,300 1,475 B 135,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,325 9,400 9,225 9,300 -25 6,786,200 63,098,932,500 2,880 344.764 9,300 T/J 111,100 9,250 B 4,900 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,150 5,150 5,000 5,025 -125 12,327,300 62,397,170,000 3,855 2,051.020 5,050 J 11,000 5,025 T/B 108,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,050 7,000 6,800 6,825 -225 10,978,800 75,388,720,000 4,330 1,168.284 6,850 J 8,300 6,825 T/B 117,900 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,475 7,500 7,400 7,500 25 1,388,400 10,348,802,500 1,212 386.464 7,500 T/J 205,200 7,475 B 6,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,075 9,100 9,000 9,025 -50 4,605,600 41,562,480,000 2,069 361.000 9,050 J 16,300 9,025 T/B 428,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,300 34,125 33,000 33,800 500 5,676,500 191,135,085,000 6,257 241.429 33,800 T/J 152,900 33,750 B 1,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,470 1,490 1,450 1,460 -10 8,488,900 12,473,391,000 2,245 399.125 1,460 T/J 127,300 1,455 B 521,800 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,680 1,700 1,680 1,690 10 46,771,600 78,959,927,500 9,279 16,482.981 1,690 T/J 859,500 1,680 B 2,110,400 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,750 3,690 3,560 3,610 -140 82,119,000 299,093,324,000 10,841 963.139 3,620 J 43,700 3,610 T/B 28,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,750 2,770 2,720 2,750 0 8,186,000 22,428,882,000 1,515 161.909 2,750 T/J 4,953,000 2,730 B 700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 950 910 910 -40 26,066,400 24,080,883,000 3,546 101.111 915 J 108,400 910 T/B 161,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,595 1,590 1,540 1,540 -55 48,159,900 75,084,660,500 6,912 513.333 1,545 J 670,600 1,540 T/B 102,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,980 4,050 3,980 4,030 50 43,410,200 174,341,645,000 8,050 3,504.348 4,030 T/J 517,900 4,020 B 208,200 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 206 212 202 202 -4 105,506,400 21,676,797,000 3,958 456.900 202 T/J 29,600 200 B 16,261,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,400 6,525 6,325 6,400 0 11,222,000 71,966,790,000 4,651 2,227.016 6,425 J 39,800 6,400 T/B 1,000 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,360 1,385 1,320 1,335 -25 16,379,300 22,081,966,500 4,174 682.177 1,335 T/J 77,800 1,330 B 55,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,010 4,030 3,930 3,940 -70 96,218,200 382,021,728,000 13,656 2,070.578 3,950 J 54,400 3,940 T/B 412,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,050 9,250 8,975 9,200 150 3,712,900 33,757,230,000 2,031 2,344.409 9,200 T/J 4,100 9,175 B 14,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 26,925 28,450 27,600 28,275 1,350 10,874,500 306,204,002,500 11,195 33,660.714 28,275 T/J 15,500 28,250 B 700 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,880 4,920 4,820 4,900 20 13,093,300 63,611,925,000 5,243 125,448.029 4,900 T/J 474,100 4,870 B 1,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 925 905 905 -10 4,518,900 4,107,134,500 1,425 232.616 910 J 106,300 905 T/B 901,300 Total 1,123,372,800 2,911,641,325,100 187,837 16,355,600 31,329,800 Jakarta, 13 July 2022 Trading Division