List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 15 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 2,900 2,760 2,760 -170 98,942,900 279,739,550,000 16,727 250.909 2,770 J 220,100 2,760 T/B 728,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,650 1,605 1,535 1,540 -110 227,657,100 356,537,706,000 41,217 1,015.362 1,545 J 948,500 1,540 T/B 276,900 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,420 1,490 1,415 1,455 35 40,816,100 59,647,589,500 12,342 285.294 1,460 J 163,100 1,455 T/B 233,200 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 900 905 875 885 -15 60,219,700 53,320,559,500 4,561 346.068 885 T/J 3,811,900 880 B 113,200 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,875 5,875 5,600 5,600 -275 8,485,300 48,481,187,500 4,163 25,504.395 5,625 J 3,500 5,600 T/B 292,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,625 1,700 1,625 1,700 75 21,786,700 36,571,839,500 5,023 2,361.111 1,700 T/J 1,693,400 1,690 B 3,900 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 490 494 486 490 0 29,783,900 14,567,276,600 2,261 245.942 490 T/J 477,500 488 B 552,500 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,280 2,360 2,260 2,320 40 17,830,600 41,299,567,000 4,341 117.742 2,320 T/J 592,900 2,310 B 20,800 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,485 1,450 1,385 1,385 -100 85,902,300 120,551,531,000 13,666 132.893 1,385 T/J 19,029,500 0 B 0 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,250 9,425 9,200 9,350 100 5,190,200 48,428,887,500 1,908 346.617 9,350 T/J 178,000 9,325 B 100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,075 4,970 4,740 4,770 -305 28,229,900 136,466,772,000 8,640 1,946.939 4,780 J 35,000 4,770 T/B 842,600 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,925 6,950 6,825 6,900 -25 4,235,000 29,140,810,000 2,007 1,181.123 6,900 T/J 416,000 6,875 B 321,400 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,625 7,625 7,425 7,450 -175 2,927,300 21,920,990,000 2,036 383.888 7,475 J 2,000 7,450 T/B 22,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,050 9,350 9,025 9,125 75 3,406,400 31,361,820,000 3,261 365.000 9,150 J 9,700 9,125 T/B 3,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 34,025 33,800 33,000 33,000 -1,025 2,910,500 97,009,342,500 4,159 235.714 33,150 J 15,000 33,000 T/B 120,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,495 1,500 1,450 1,455 -40 8,672,500 12,791,259,000 3,076 397.758 1,460 J 143,200 1,455 T/B 328,100 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,720 1,725 1,680 1,680 -40 21,810,800 36,826,780,000 2,655 16,385.448 1,680 T/J 374,900 1,675 B 2,616,100 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,570 3,550 3,350 3,350 -220 49,063,900 169,158,526,000 11,541 893.772 3,360 J 40,100 3,350 T/B 622,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,790 2,850 2,710 2,750 -40 9,105,100 25,031,025,000 937 161.909 2,750 T/J 1,214,700 2,730 B 2,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 900 920 895 900 0 18,824,500 17,076,357,000 1,784 100.000 900 T/J 72,800 895 B 773,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,570 1,565 1,530 1,530 -40 41,877,100 64,425,066,500 4,974 510.000 1,535 J 292,100 1,530 T/B 244,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,060 4,030 3,910 3,940 -120 21,496,700 85,276,359,000 6,240 3,426.087 3,950 J 119,900 3,940 T/B 87,900 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 200 222 199 216 16 357,241,300 76,309,250,900 13,900 488.566 218 J 663,400 216 T/B 2,237,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,525 6,600 6,375 6,375 -150 8,209,600 53,146,942,500 4,516 2,218.317 6,400 J 37,000 6,375 T/B 438,300 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,315 1,340 1,260 1,270 -45 26,123,400 33,401,619,500 6,107 648.962 1,275 J 98,000 1,270 T/B 147,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,020 4,210 4,010 4,150 130 146,093,800 604,575,541,000 20,103 2,180.939 4,150 T/J 1,771,400 4,140 B 19,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,475 9,575 9,400 9,550 75 3,305,400 31,424,950,000 2,011 2,433.598 9,575 J 72,500 9,550 T/B 52,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,800 29,700 28,925 29,025 -775 7,014,700 204,693,195,000 7,665 34,553.571 29,075 J 100 29,025 T/B 96,800 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,900 4,930 4,820 4,830 -70 13,119,700 63,974,773,000 5,223 123,655.914 4,830 T/J 254,400 4,820 B 109,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 915 920 905 910 -5 4,940,000 4,501,602,000 1,221 233.901 910 T/J 113,100 905 B 1,780,400 Total 1,375,222,400 2,857,658,675,000 218,265 32,863,700 13,087,400 Jakarta, 15 July 2022 Trading Division