List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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 2,800 2,730 2,790 30 68,984,100 190,678,736,000 10,054 253.636 2,790 T/J 1,477,900 2,780 B 4,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,540 1,595 1,550 1,560 20 137,279,400 215,606,637,500 18,439 1,028.549 1,565 J 158,100 1,560 T/B 1,705,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,455 1,545 1,460 1,515 60 57,703,100 87,256,382,000 18,898 297.059 1,515 T/J 687,100 1,510 B 2,752,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 885 900 880 895 10 47,660,600 42,380,189,500 3,482 349.978 895 T/J 2,466,700 890 B 26,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,600 5,750 5,500 5,750 150 5,248,400 29,705,005,000 2,460 26,187.548 5,750 T/J 562,300 5,725 B 10,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,700 1,745 1,700 1,745 45 29,359,100 50,659,518,000 6,011 2,423.611 1,745 T/J 195,200 1,740 B 94,300 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 490 494 490 494 4 7,894,500 3,883,452,000 1,208 247.950 494 T/J 609,400 492 B 68,800 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,320 2,360 2,290 2,340 20 14,579,700 33,998,781,000 4,829 118.757 2,340 T/J 317,200 2,330 B 6,400 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,385 1,395 1,335 1,360 -25 77,120,300 105,411,388,000 10,664 130.495 1,365 J 443,800 1,360 T/B 311,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,350 9,500 9,200 9,500 150 4,903,100 46,175,380,000 2,688 352.178 9,500 T/J 247,400 9,475 B 6,000 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 4,770 4,970 4,810 4,880 110 18,284,300 89,451,559,000 5,175 1,991.837 4,890 J 152,800 4,880 T/B 363,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,900 7,050 6,875 7,050 150 8,349,100 58,329,145,000 2,866 1,206.799 7,050 T/J 93,400 7,025 B 6,500 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,450 7,650 7,375 7,650 200 2,770,000 20,859,650,000 1,434 394.194 7,650 T/J 352,700 7,575 B 1,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,125 9,300 9,200 9,275 150 976,500 9,033,502,500 1,982 371.000 9,275 T/J 82,100 9,250 B 2,700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,000 33,350 32,200 33,025 25 1,613,300 52,922,020,000 2,861 235.893 33,050 J 1,800 33,000 B 24,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,455 1,470 1,440 1,450 -5 4,670,600 6,775,189,500 1,740 396.391 1,455 J 223,300 1,450 T/B 270,700 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,680 1,690 1,650 1,655 -25 42,585,900 70,756,381,000 2,858 16,141.617 1,670 J 100,000 1,655 T/B 361,500 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,350 3,510 3,400 3,510 160 50,721,500 175,570,336,000 11,414 936.459 3,520 J 281,100 3,510 T/B 40,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,750 2,970 2,700 2,750 0 18,391,300 50,955,281,000 4,146 161.909 2,750 T/J 10,300 2,740 B 23,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 900 925 895 900 0 21,289,900 19,317,096,000 1,812 100.000 905 J 29,600 900 T/B 407,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,530 1,565 1,535 1,565 35 37,536,000 58,232,426,500 4,223 521.667 1,570 J 859,600 1,565 T/B 30,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,940 3,940 3,870 3,890 -50 15,850,200 61,739,460,000 5,734 3,382.609 3,900 J 489,000 3,890 T/B 799,200 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 216 230 216 218 2 177,886,800 39,795,820,000 8,752 493.090 220 J 10,302,700 218 T/B 4,383,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,375 6,500 6,425 6,500 125 4,211,100 27,271,497,500 2,065 2,261.814 6,500 T/J 190,700 6,475 B 600 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,270 1,320 1,275 1,300 30 13,496,500 17,525,450,000 3,506 664.292 1,305 J 166,600 1,300 T/B 320,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,150 4,190 4,070 4,190 40 84,009,400 347,083,598,000 10,354 2,201.960 4,190 T/J 4,955,600 4,160 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,550 9,725 9,500 9,600 50 4,426,300 42,606,170,000 2,459 2,446.340 9,625 J 26,600 9,600 T/B 1,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,025 29,100 28,625 28,850 -175 4,355,500 125,448,012,500 3,863 34,345.238 28,875 J 6,000 28,850 T/B 13,400 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,830 4,980 4,830 4,980 150 10,748,900 52,751,896,000 3,914 127,496.160 4,980 T/J 2,339,200 4,940 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 910 935 900 910 0 7,342,200 6,705,570,000 1,355 233.901 915 J 107,300 910 T/B 19,500 Total 980,247,600 2,138,885,529,500 161,246 27,935,500 12,056,600 Jakarta, 18 July 2022 Trading Division