List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 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------------ 2,790 2,960 2,760 2,950 160 127,898,100 369,985,618,000 14,763 268.182 2,950 T/J 2,875,100 2,940 B 36,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,560 1,665 1,575 1,655 95 159,974,800 260,605,078,000 21,133 1,091.185 1,660 J 401,800 1,655 T/B 642,800 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,515 1,565 1,505 1,515 0 37,414,300 57,285,264,000 10,779 297.059 1,520 J 193,800 1,515 T/B 397,700 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 895 915 890 910 15 57,007,800 51,628,541,500 5,382 355.844 910 T/J 3,210,800 905 B 156,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,750 5,800 5,625 5,800 50 5,438,400 31,334,225,000 2,231 26,415.266 5,800 T/J 219,500 5,775 B 23,800 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,745 1,830 1,730 1,830 85 50,138,300 89,510,932,500 9,677 2,541.667 1,830 T/J 1,028,700 1,825 B 16,800 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 494 500 494 498 4 18,414,300 9,150,409,600 2,079 249.957 498 T/J 60,000 496 B 850,600 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,340 2,500 2,350 2,500 160 37,510,200 91,948,280,000 7,522 126.877 2,500 T/J 154,300 2,490 B 66,400 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,360 1,515 1,370 1,510 150 127,882,400 187,398,022,500 15,904 144.887 1,510 T/J 127,300 1,505 B 57,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,500 9,500 9,350 9,450 -50 4,373,500 41,187,720,000 3,265 350.324 9,450 T/J 1,057,600 9,425 B 52,100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 4,880 5,150 4,900 5,150 270 21,992,200 111,344,718,500 6,207 2,102.041 5,175 J 145,600 5,150 T/B 44,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,050 7,150 7,050 7,150 100 10,570,700 75,150,850,000 3,598 1,223.917 7,150 T/J 774,200 7,125 B 9,200 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,650 7,650 7,525 7,650 0 2,238,300 17,039,117,500 1,519 394.194 7,650 T/J 248,800 7,625 B 200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,275 9,375 9,175 9,375 100 1,867,700 17,414,662,500 2,935 375.000 9,375 T/J 85,400 9,350 B 6,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,025 33,850 32,625 33,750 725 2,600,100 87,178,910,000 3,694 241.071 33,750 T/J 12,800 33,700 B 300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,450 1,480 1,450 1,475 25 5,176,900 7,596,202,000 1,468 403.226 1,480 J 293,300 1,475 T/B 646,400 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,655 1,705 1,670 1,700 45 40,514,700 68,651,723,000 3,975 16,580.513 1,700 T/J 3,420,900 1,680 B 40,400 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,510 3,830 3,520 3,770 260 99,209,300 365,135,169,000 26,785 1,005.827 3,780 J 29,500 3,770 T/B 243,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,750 2,830 2,730 2,750 0 18,697,000 51,613,251,000 2,732 161.909 2,750 T/J 147,200 2,740 B 6,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 900 925 900 920 20 20,269,300 18,535,039,000 1,719 102.222 920 T/J 245,500 915 B 162,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,565 1,590 1,545 1,585 20 68,970,500 108,636,200,000 5,004 528.333 1,590 J 4,541,400 1,585 T/B 2,822,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,890 4,020 3,870 3,980 90 22,969,200 91,045,447,000 5,390 3,460.870 3,980 T/J 280,900 3,970 B 140,500 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 218 228 218 222 4 170,742,200 37,872,494,000 8,291 502.137 222 T/J 10,888,400 220 B 3,150,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,500 6,600 6,450 6,550 50 5,913,800 38,645,687,500 5,925 2,279.212 6,550 T/J 392,300 6,525 B 12,900 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,300 1,385 1,315 1,375 75 25,892,500 35,111,093,000 4,825 702.617 1,380 J 143,500 1,375 T/B 607,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,190 4,190 4,130 4,160 -30 91,367,900 380,622,487,000 7,929 2,186.194 4,170 J 225,500 4,160 T/B 360,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,600 9,650 9,500 9,500 -100 3,582,000 34,248,340,000 1,977 2,420.857 9,500 T/J 13,300 9,475 B 92,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 28,850 29,325 28,600 29,100 250 6,366,800 185,105,390,000 7,318 34,642.857 29,125 J 700 29,100 T/B 171,900 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,980 4,990 4,890 4,970 -10 16,537,800 81,965,686,000 5,356 127,240.143 4,970 T/J 575,900 4,960 B 40,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 910 930 910 930 20 9,717,600 8,959,967,500 1,613 239.042 930 T/J 768,400 925 B 403,000 Total 1,271,248,600 3,011,906,525,600 200,995 32,562,400 11,260,100 Jakarta, 19 July 2022 Trading Division