List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 20 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------------ 2,950 3,030 2,980 3,020 70 99,298,600 298,780,192,000 15,871 274.545 3,020 T/J 1,299,400 3,010 B 1,560,900 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,655 1,700 1,670 1,695 40 110,080,500 185,801,387,000 16,765 1,117.558 1,700 J 3,440,200 1,695 T/B 2,691,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,515 1,555 1,515 1,530 15 19,601,400 30,185,737,500 7,126 300.000 1,530 T/J 776,800 1,525 B 329,100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 910 945 890 930 20 109,137,800 100,067,573,000 10,468 363.665 935 J 1,294,200 930 T/B 41,000 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,800 5,950 5,800 5,900 100 11,519,700 67,766,180,000 4,759 26,870.702 5,900 T/J 62,900 5,875 B 45,600 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,830 1,895 1,820 1,855 25 50,219,700 93,556,021,500 11,292 2,576.389 1,860 J 5,700 1,855 T/B 428,300 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 498 505 494 500 2 33,714,800 16,782,402,100 3,024 250.961 500 T/J 873,800 498 B 563,600 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,500 2,600 2,450 2,530 30 30,210,700 76,442,074,000 6,224 128.399 2,530 T/J 579,700 2,520 B 28,100 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,510 1,585 1,530 1,580 70 124,163,500 194,128,103,000 17,536 151.604 1,580 T/J 1,353,500 1,575 B 240,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,450 9,500 9,400 9,450 0 7,280,900 68,679,007,500 3,648 350.324 9,450 T/J 127,600 9,400 B 51,400 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,150 5,300 5,075 5,150 0 21,028,600 108,957,760,000 5,593 2,102.041 5,175 J 28,600 5,150 T/B 1,040,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,150 7,175 7,075 7,100 -50 9,147,600 65,152,215,000 3,301 1,215.358 7,100 T/J 109,800 7,075 B 227,700 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,650 7,725 7,575 7,600 -50 4,061,400 31,061,962,500 2,548 391.617 7,650 J 125,000 7,600 T/B 377,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,375 9,375 9,300 9,325 -50 1,288,700 12,024,180,000 1,080 373.000 9,375 J 26,000 9,325 T/B 123,700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 33,750 34,325 33,900 34,050 300 2,552,800 86,995,105,000 3,601 243.214 34,075 J 22,000 34,000 B 300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,475 1,545 1,480 1,535 60 25,611,100 38,849,284,500 4,582 419.628 1,535 T/J 390,200 1,530 B 744,100 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,700 1,735 1,685 1,730 30 55,562,200 95,117,795,000 4,611 16,873.110 1,730 T/J 236,100 1,725 B 4,300 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,770 3,920 3,750 3,830 60 76,330,400 292,760,651,000 18,180 1,021.835 3,840 J 73,100 3,830 T/B 256,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,750 2,910 2,740 2,830 80 21,343,000 60,339,293,000 2,465 166.619 2,850 J 1,700 2,830 T/B 102,900 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 920 955 920 940 20 22,322,500 21,029,465,000 2,083 104.444 940 T/J 191,900 935 B 1,203,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,585 1,640 1,590 1,605 20 129,984,500 210,219,622,500 9,444 535.000 1,610 J 118,900 1,605 T/B 1,910,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,980 4,060 4,020 4,030 50 31,963,000 129,269,186,000 6,781 3,504.348 4,040 J 78,000 4,030 T/B 1,000 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 222 238 222 232 10 303,427,600 70,478,818,000 10,683 524.756 232 T/J 5,344,100 230 B 10,047,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,550 6,600 6,500 6,500 -50 9,570,000 62,503,292,500 4,447 2,261.814 6,525 J 3,300 6,500 T/B 709,900 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,375 1,415 1,385 1,400 25 24,487,400 34,161,081,000 5,523 715.392 1,400 T/J 275,000 1,395 B 147,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,160 4,220 4,140 4,210 50 82,344,000 345,642,368,000 10,151 2,212.471 4,210 T/J 56,600 4,200 B 36,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,500 9,675 9,500 9,600 100 6,114,600 58,571,692,500 2,542 2,446.340 9,600 T/J 8,100 9,550 B 12,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,100 30,350 29,575 30,175 1,075 5,335,700 160,751,730,000 7,668 35,922.619 30,225 J 4,100 30,175 T/B 9,100 29 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,970 5,100 4,950 4,970 0 37,835,400 189,596,179,500 13,328 127,240.143 4,970 T/J 402,800 4,960 B 51,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 930 945 930 930 0 12,764,900 11,943,687,000 2,013 239.042 935 J 740,400 930 T/B 554,200 Total 1,478,303,000 3,217,614,045,600 217,337 18,049,500 23,539,500 Jakarta, 20 July 2022 Trading Division