List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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------------ 2,930 2,960 2,880 2,930 0 97,805,600 286,384,903,000 10,508 266.364 2,940 J 844,500 2,930 T/B 72,700 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,720 1,725 1,640 1,650 -70 165,952,800 276,337,876,500 33,730 1,087.888 1,650 T/J 5,464,700 1,645 B 1,473,700 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,415 1,470 1,370 1,420 5 26,366,800 37,667,390,000 11,392 278.431 1,420 T/J 273,700 1,415 B 431,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 875 915 860 900 25 96,143,000 85,987,287,000 8,244 351.934 900 T/J 2,490,900 890 B 21,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,650 5,875 5,625 5,875 225 10,417,600 60,438,742,500 3,542 26,756.843 5,875 T/J 316,200 5,850 B 75,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,605 1,655 1,575 1,625 20 13,393,400 21,668,919,500 4,063 2,256.944 1,630 J 57,200 1,625 T/B 61,000 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 490 494 486 490 0 24,340,700 11,939,123,000 1,553 245.942 492 J 119,100 490 T/B 4,718,800 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,300 2,360 2,260 2,280 -20 12,930,000 29,467,402,000 2,963 115.712 2,280 T/J 135,700 2,270 B 295,000 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,480 1,510 1,450 1,485 5 79,626,000 117,910,914,500 7,038 142.489 1,485 T/J 1,887,900 1,480 B 296,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,300 9,300 9,150 9,250 -50 5,480,200 50,632,060,000 2,230 342.910 9,250 T/J 1,681,500 9,225 B 20,100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,025 5,100 4,960 5,075 50 7,098,800 35,695,796,500 2,675 2,071.429 5,075 T/J 243,600 5,050 B 36,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,825 6,950 6,800 6,925 100 7,611,600 52,415,242,500 2,942 1,185.402 6,925 T/J 161,700 6,900 B 7,500 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,500 7,625 7,350 7,625 125 3,149,600 23,715,827,500 1,821 392.906 7,625 T/J 234,600 7,600 B 500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,025 9,075 8,975 9,050 25 2,205,700 19,908,660,000 2,160 362.000 9,075 J 109,800 9,050 T/B 132,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,800 34,450 32,950 34,025 225 4,289,900 145,104,192,500 6,889 243.036 34,050 J 400 34,025 T/B 10,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,460 1,495 1,445 1,495 35 12,581,300 18,646,292,500 3,006 408.693 1,495 T/J 103,300 1,490 B 310,900 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,690 1,720 1,685 1,720 30 62,948,300 107,641,346,000 4,980 16,775.578 1,720 T/J 8,000 1,715 B 400 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,610 3,590 3,470 3,570 -40 71,155,200 250,190,452,000 8,675 952.467 3,570 T/J 123,000 3,560 B 4,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,750 2,900 2,730 2,790 40 10,624,300 29,888,317,000 2,029 164.264 2,790 T/J 6,700 2,770 B 10,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 910 915 900 900 -10 10,456,800 9,457,783,500 1,872 100.000 905 J 800 900 T/B 611,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,540 1,570 1,530 1,570 30 51,899,600 80,741,582,500 5,681 523.333 1,570 T/J 185,200 1,565 B 38,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,030 4,080 3,980 4,060 30 36,588,500 148,039,638,000 7,965 3,530.435 4,060 T/J 1,304,600 4,050 B 154,400 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 202 206 199 200 -2 103,287,500 20,703,989,400 4,069 452.376 200 T/J 3,096,600 199 B 7,692,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,400 6,525 6,350 6,525 125 9,163,000 59,274,342,500 4,280 2,270.513 6,525 T/J 493,800 6,500 B 5,700 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,335 1,360 1,305 1,315 -20 10,584,100 13,960,829,000 2,654 671.957 1,320 J 520,400 1,315 T/B 526,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 3,940 4,020 3,900 4,020 80 68,708,500 273,863,231,000 9,668 2,112.621 4,020 T/J 602,200 4,000 B 12,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,200 9,475 9,150 9,475 275 4,443,500 41,371,800,000 2,632 2,414.486 9,475 T/J 4,100 9,450 B 100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 28,275 29,975 28,300 29,800 1,525 8,307,700 244,933,000,000 9,355 35,476.190 29,800 T/J 7,300 29,775 B 300 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,900 4,900 4,800 4,900 0 17,033,300 82,847,117,000 6,613 125,448.029 4,910 J 160,200 4,900 T/B 2,244,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 915 900 915 10 3,708,000 3,367,727,500 1,083 235.186 915 T/J 147,000 910 B 221,300 Total 1,038,301,300 2,640,201,784,900 176,312 20,784,700 19,485,300 Jakarta, 14 July 2022 Trading Division