List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 25 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------------ 3,030 3,120 3,040 3,100 70 134,979,600 417,825,728,000 13,661 281.818 3,110 J 532,800 3,100 T/B 8,410,900 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,780 1,825 1,735 1,755 -25 105,812,300 188,359,568,500 23,015 1,157.117 1,755 T/J 137,000 1,750 B 26,900 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,550 1,620 1,550 1,590 40 34,194,800 54,436,630,000 10,211 311.765 1,595 J 908,100 1,590 T/B 2,551,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 935 945 915 925 -10 37,583,700 34,917,239,500 2,736 361.710 925 T/J 80,600 920 B 274,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,925 6,000 5,825 5,975 50 2,990,100 17,688,600,000 1,712 27,212.279 5,975 T/J 360,800 5,950 B 1,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,960 1,965 1,850 1,860 -100 30,369,600 57,283,584,000 11,598 2,583.333 1,860 T/J 69,200 1,855 B 790,900 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 505 505 494 498 -7 27,146,800 13,482,978,200 5,356 249.957 498 T/J 971,500 496 B 436,700 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,460 2,470 2,430 2,450 -10 17,109,500 42,019,456,000 3,579 124.339 2,450 T/J 1,343,200 2,440 B 368,700 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,625 1,660 1,580 1,600 -25 69,306,000 112,090,650,000 10,687 153.523 1,605 J 76,100 1,600 T/B 141,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,400 9,500 9,400 9,450 50 2,168,900 20,480,705,000 1,416 350.324 9,450 T/J 2,661,200 9,425 B 19,800 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,700 5,875 5,525 5,575 -125 18,373,400 104,366,952,500 7,767 2,275.510 5,600 J 98,000 5,575 T/B 1,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,050 7,075 7,000 7,025 -25 4,355,300 30,624,387,500 2,221 1,202.520 7,050 J 76,800 7,025 T/B 317,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 7,725 7,750 7,650 7,650 -75 1,012,200 7,780,655,000 1,092 394.194 7,675 J 500 7,650 T/B 49,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,450 9,425 9,225 9,275 -175 1,375,400 12,776,407,500 1,349 371.000 9,300 J 6,000 9,275 T/B 1,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 35,075 35,700 35,025 35,050 -25 3,452,400 121,814,952,500 4,009 250.357 35,100 J 6,400 35,050 T/B 98,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,520 1,540 1,510 1,530 10 4,147,800 6,322,088,000 1,990 418.261 1,535 J 265,100 1,530 T/B 23,700 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,715 1,715 1,670 1,690 -25 29,266,000 49,300,603,000 1,836 16,482.981 1,690 T/J 2,500 1,685 B 20,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 4,030 4,130 3,910 3,920 -110 36,131,800 143,453,133,000 9,186 1,045.846 3,930 J 11,900 3,920 T/B 26,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,700 2,720 2,650 2,700 0 10,860,000 29,112,790,000 1,584 158.965 2,700 T/J 54,400 2,690 B 600 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 940 930 940 0 9,042,200 8,461,891,500 922 104.444 940 T/J 34,600 935 B 1,053,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,605 1,620 1,585 1,600 -5 32,340,200 51,855,812,000 5,000 533.333 1,605 J 343,000 1,600 T/B 219,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,050 4,120 4,060 4,060 10 17,318,700 70,786,263,000 4,914 3,530.435 4,070 J 127,900 4,060 T/B 115,500 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 234 236 226 232 -2 125,232,500 28,988,139,200 5,395 524.756 232 T/J 1,134,200 230 B 4,147,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,525 6,550 6,475 6,500 -25 3,559,700 23,166,542,500 1,831 2,261.814 6,500 T/J 164,600 6,475 B 408,500 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,430 1,445 1,400 1,405 -25 17,513,900 24,775,887,000 4,919 717.947 1,410 J 240,500 1,405 T/B 97,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,230 4,260 4,220 4,240 10 37,218,000 157,808,768,000 6,084 2,228.237 4,240 T/J 500,700 4,230 B 12,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,650 9,700 9,550 9,550 -100 2,622,600 25,266,022,500 1,399 2,433.598 9,550 T/J 12,700 9,525 B 117,200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,075 30,750 30,075 30,575 500 1,979,200 60,488,165,000 3,098 36,398.810 30,575 T/J 29,600 30,550 B 1,100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,000 4,980 4,920 4,930 -70 9,190,300 45,398,007,000 3,362 126,216.078 4,940 J 300 4,930 T/B 450,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 920 960 920 955 35 16,771,800 15,774,964,500 2,526 245.468 960 J 994,800 955 T/B 1,794,900 Total 843,424,700 1,976,907,570,400 154,455 11,245,000 21,979,300 Jakarta, 25 July 2022 Trading Division