List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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 3,080 2,990 3,030 10 94,295,700 286,153,733,000 10,940 275.455 3,040 J 789,800 3,030 T/B 4,600 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,675 1,785 1,690 1,780 105 129,865,600 226,947,800,500 21,815 1,173.601 1,785 J 1,261,700 1,780 T/B 745,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,550 1,565 1,540 1,550 0 12,870,000 19,975,529,000 4,350 303.922 1,555 J 473,500 1,550 T/B 3,175,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 940 955 930 935 -5 47,132,300 44,420,753,500 3,813 365.620 940 J 476,700 935 T/B 361,300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 6,000 6,050 5,925 5,925 -75 4,113,700 24,522,485,000 2,372 26,984.561 5,925 T/J 4,500 5,900 B 211,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,865 1,975 1,865 1,960 95 65,711,100 127,200,782,500 12,746 2,722.222 1,960 T/J 654,800 1,955 B 116,200 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 500 505 496 505 5 23,845,000 11,892,974,800 2,076 253.471 505 T/J 4,478,700 500 B 15,000 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,460 2,480 2,440 2,460 0 8,307,200 20,406,821,000 2,106 124.847 2,460 T/J 626,600 2,450 B 134,100 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,545 1,630 1,555 1,625 80 124,887,300 199,668,381,000 12,917 155.922 1,625 T/J 692,600 1,620 B 747,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,500 9,600 9,400 9,400 -100 4,172,000 39,459,397,500 2,138 348.471 9,400 T/J 800 9,375 B 65,700 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,200 5,775 5,250 5,700 500 57,420,000 317,472,832,500 11,461 2,326.531 5,725 J 107,100 5,700 T/B 28,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,175 7,200 7,050 7,050 -125 3,703,400 26,189,822,500 2,464 1,206.799 7,050 T/J 6,900 7,025 B 325,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 7,800 7,800 7,675 7,725 -75 2,177,300 16,813,647,500 1,562 398.058 7,725 T/J 99,000 7,700 B 106,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,400 9,525 9,325 9,450 50 1,077,500 10,193,275,000 991 378.000 9,450 T/J 26,900 9,425 B 13,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 34,150 35,325 33,975 35,075 925 2,944,700 102,459,182,500 4,000 250.536 35,100 J 14,700 35,075 T/B 384,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,550 1,560 1,520 1,520 -30 14,520,700 22,267,670,000 3,106 415.528 1,525 J 21,400 1,520 T/B 356,300 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,680 1,715 1,675 1,715 35 39,897,000 67,458,368,500 3,247 16,726.812 1,715 T/J 402,600 1,695 B 1,100 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,780 4,040 3,800 4,030 250 62,116,400 246,897,625,000 11,603 1,075.194 4,030 T/J 90,900 4,020 B 2,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,760 2,850 2,700 2,700 -60 10,803,000 29,836,674,000 1,711 158.965 2,700 T/J 237,400 2,690 B 38,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 935 955 925 940 5 19,553,300 18,403,446,000 1,711 104.444 940 T/J 70,800 935 B 104,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,580 1,615 1,580 1,605 25 47,750,800 76,490,468,500 6,557 535.000 1,605 T/J 1,016,400 1,600 B 194,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,020 4,090 4,000 4,050 30 20,685,700 83,701,633,000 4,416 3,521.739 4,060 J 776,200 4,050 T/B 70,400 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 230 242 230 234 4 338,498,100 80,656,511,200 14,762 529.280 236 J 351,900 234 T/B 14,792,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,525 6,575 6,525 6,525 0 3,444,800 22,534,727,500 2,379 2,270.513 6,550 J 66,700 6,525 T/B 111,900 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,380 1,435 1,390 1,430 50 29,432,900 41,800,412,500 5,743 730.721 1,435 J 1,103,700 1,430 T/B 26,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,260 4,240 4,190 4,230 -30 59,792,300 252,450,009,000 7,592 2,222.981 4,240 J 808,400 4,230 T/B 250,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,700 9,775 9,600 9,650 -50 3,535,000 34,264,025,000 1,850 2,459.081 9,650 T/J 27,600 9,625 B 400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,000 30,225 29,850 30,075 75 4,450,800 133,569,180,000 6,345 35,803.571 30,125 J 39,600 30,075 T/B 43,300 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,000 5,000 4,940 5,000 0 14,582,600 72,516,589,000 6,367 128,008.193 5,000 T/J 1,551,800 4,990 B 300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 930 930 915 920 -10 9,157,700 8,431,414,500 1,196 236.472 925 J 110,800 920 T/B 472,600 Total 1,260,743,900 2,665,056,171,500 174,336 16,390,500 22,900,500 Jakarta, 22 July 2022 Trading Division