List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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------------ 3,020 3,050 2,970 3,020 0 73,196,600 220,159,814,000 9,174 274.545 3,020 T/J 680,300 3,000 B 11,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,695 1,710 1,665 1,675 -20 49,659,100 83,503,511,000 10,242 1,104.371 1,680 J 213,800 1,675 T/B 465,200 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,530 1,580 1,510 1,550 20 25,961,500 40,242,655,500 7,158 303.922 1,550 T/J 472,700 1,545 B 873,900 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 930 945 925 940 10 67,513,800 63,116,109,500 4,759 367.575 940 T/J 486,900 935 B 45,900 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,900 6,000 5,800 6,000 100 9,758,700 58,170,332,500 3,355 27,326.137 6,000 T/J 2,268,600 5,975 B 5,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,855 1,870 1,820 1,865 10 23,886,300 44,230,417,000 5,197 2,590.278 1,865 T/J 726,000 1,860 B 234,500 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 500 505 494 500 0 20,413,900 10,152,583,400 1,894 250.961 500 T/J 1,782,500 498 B 8,900 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,530 2,520 2,440 2,460 -70 11,081,000 27,283,455,000 3,611 124.847 2,460 T/J 579,700 2,450 B 72,900 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,580 1,590 1,535 1,545 -35 63,734,600 99,076,693,000 8,512 148.246 1,550 J 59,000 1,545 T/B 180,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,450 9,500 9,325 9,500 50 5,238,400 49,447,327,500 2,673 352.178 9,500 T/J 1,355,400 9,450 B 600 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,150 5,275 5,125 5,200 50 12,762,300 66,236,535,000 3,716 2,122.449 5,225 J 196,700 5,200 T/B 28,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,100 7,200 7,050 7,175 75 12,515,300 89,240,210,000 3,310 1,228.196 7,175 T/J 303,700 7,100 B 50,500 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM16000B152------------ 7,600 7,800 7,575 7,800 200 4,559,100 35,213,880,000 2,114 401.923 7,800 T/J 173,500 7,750 B 500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,325 9,400 9,325 9,400 75 782,700 7,333,675,000 847 376.000 9,400 T/J 138,700 9,375 B 100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 34,050 34,375 33,875 34,150 100 2,086,300 71,268,462,500 3,185 243.929 34,150 T/J 42,000 34,125 B 20,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,535 1,550 1,515 1,550 15 11,263,200 17,336,531,000 2,597 423.729 1,550 T/J 620,700 1,545 B 400 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,730 1,730 1,670 1,680 -50 48,156,000 80,958,411,000 2,596 16,385.448 1,680 T/J 250,900 1,675 B 1,142,100 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,830 3,830 3,710 3,780 -50 35,792,800 134,829,700,000 8,585 1,008.495 3,780 T/J 1,004,500 3,770 B 500 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,830 2,880 2,750 2,760 -70 11,243,900 31,525,921,000 1,619 162.498 2,790 J 9,200 2,760 T/B 112,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 950 935 935 -5 16,044,800 15,085,365,000 1,366 103.889 940 J 15,800 935 T/B 561,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,605 1,625 1,570 1,580 -25 82,293,400 130,286,421,000 9,061 526.667 1,585 J 458,900 1,580 T/B 7,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,030 4,060 4,010 4,020 -10 8,932,100 35,974,450,000 2,865 3,495.652 4,020 T/J 97,200 4,010 B 310,800 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 232 236 228 230 -2 94,295,000 21,875,549,800 4,090 520.233 230 T/J 776,300 228 B 4,386,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,500 6,550 6,425 6,525 25 10,755,200 69,827,265,000 4,087 2,270.513 6,525 T/J 208,200 6,500 B 329,500 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,400 1,415 1,365 1,380 -20 18,553,500 25,612,486,000 5,822 705.172 1,380 T/J 57,300 1,375 B 53,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,210 4,260 4,180 4,260 50 107,234,600 452,934,688,000 8,168 2,238.747 4,260 T/J 8,779,200 4,240 B 10,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,600 9,700 9,550 9,700 100 4,038,400 38,856,060,000 1,919 2,471.822 9,700 T/J 72,200 9,675 B 100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,175 30,200 29,675 30,000 -175 5,403,300 161,738,997,500 5,696 35,714.286 30,025 J 25,000 30,000 T/B 3,900 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,970 5,000 4,890 5,000 30 13,828,900 68,401,759,000 5,485 128,008.193 5,000 T/J 2,221,800 4,970 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 930 940 910 930 0 6,753,000 6,241,304,000 1,454 239.042 935 J 388,000 930 T/B 1,073,800 Total 857,737,700 2,256,160,569,200 135,157 24,464,700 9,991,100 Jakarta, 21 July 2022 Trading Division