List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 16 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------------ 2,760 2,890 2,700 2,700 -60 1,298,600 3,604,574,000 168 245.455 2,750 J 878,800 2,700 T/B 1,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,540 1,820 1,540 1,590 50 2,295,400 3,714,225,000 986 1,048.329 1,595 J 500 1,545 B 5,000,000 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,455 1,520 1,440 1,520 65 150,000 226,739,500 147 298.039 1,525 J 40,000 1,430 B 200 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 885 895 885 895 10 16,300 14,553,500 8 349.978 910 J 2,000 890 B 4,000 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,600 5,600 5,600 5,600 0 600 3,360,000 2 25,504.395 5,800 J 300 5,600 T/B 100,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,700 1,740 1,700 1,740 40 21,100 36,057,500 10 2,416.667 1,765 J 3,000 1,680 B 1,000 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 490 500 492 500 10 96,400 48,026,200 8 250.961 500 T/J 601,500 492 B 1,084,900 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,320 2,900 2,320 2,900 580 238,500 690,026,000 951 147.177 0 J 0 2,900 T/B 300,000 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,385 1,555 1,290 1,290 -95 246,700 355,404,500 51 123.778 1,290 T/J 813,100 0 B 0 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,350 11,000 8,900 11,000 1,650 405,400 3,971,767,500 340 407.785 0 J 0 11,000 T/B 157,700 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 4,770 5,275 4,900 5,175 405 168,200 849,957,500 48 2,112.245 5,250 J 2,000 5,175 T/B 7,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,900 7,500 6,925 7,500 600 112,200 824,077,500 56 1,283.829 7,650 J 2,000 7,500 T/B 10,000 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,450 7,800 7,000 7,000 -450 943,000 6,753,082,500 45 360.700 7,000 T/J 184,500 0 B 0 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,125 10,100 10,100 10,100 975 20,500 207,050,000 22 404.000 10,125 J 100 10,100 T/B 500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,000 34,000 31,000 31,350 -1,650 8,000 264,830,000 15 223.929 31,000 J 992,300 0 B 0 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,455 1,455 1,455 1,455 0 300 436,500 2 397.758 1,455 T/J 700 1,450 B 300 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,680 1,720 1,665 1,665 -15 165,800 281,139,500 13 16,239.150 1,665 T/J 538,100 1,655 B 100 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,350 4,000 3,360 3,450 100 72,200 249,981,000 17 920.452 4,170 J 100 3,450 T/B 61,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,750 0 0 2,750 0 0 0 0 161.909 2,840 J 5,000 2,600 B 100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 900 965 940 965 65 118,800 112,315,500 10 107.222 980 J 100 965 T/B 32,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,530 1,595 1,535 1,595 65 104,500 164,684,000 78 531.667 1,600 J 200 1,595 T/B 45,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,940 4,090 3,680 3,700 -240 1,033,200 4,121,954,000 1,068 3,217.391 4,100 J 7,700 3,700 T/B 90,700 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 216 218 208 212 -4 251,000 53,194,400 481 479.519 218 J 35,000 208 B 20,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,375 6,500 5,950 5,950 -425 46,200 276,260,000 20 2,070.429 5,950 T/J 954,300 0 B 0 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,270 1,270 1,200 1,200 -70 1,001,100 1,208,715,500 21 613.193 1,275 J 200,100 1,200 T/B 35,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,150 4,800 4,150 4,320 170 19,689,000 88,442,726,000 680 2,270.279 4,370 J 490,800 4,220 B 105,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,550 10,675 10,675 10,675 1,125 1,000 10,675,000 1 2,720.279 0 J 0 9,550 B 2,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,025 30,000 30,000 30,000 975 1,900 57,000,000 4 35,714.286 30,275 J 100 30,000 T/B 32,800 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,830 4,830 4,830 4,830 0 222,000 1,072,260,000 620 123,655.914 4,920 J 18,000 4,830 T/B 600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 910 1,100 910 910 0 1,663,600 1,771,520,000 182 233.901 920 J 1,000 910 T/B 9,500 Total 30,391,500 119,386,592,600 6,054 5,771,300 7,103,600 Jakarta, 16 July 2022 Trading Division