List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 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------------ 3,100 3,170 3,120 3,160 60 83,178,500 261,483,713,000 11,095 287.273 3,160 T/J 1,892,500 3,150 B 292,100 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,755 1,800 1,755 1,790 35 63,350,000 112,986,736,000 12,048 1,180.194 1,795 J 1,412,200 1,790 T/B 21,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,590 1,670 1,605 1,635 45 47,099,500 77,585,918,000 13,256 320.588 1,640 J 1,145,700 1,635 T/B 1,511,600 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 925 920 865 885 -40 104,394,400 92,447,998,000 6,729 346.068 890 J 303,600 885 T/B 2,915,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,975 5,975 5,850 5,850 -125 3,000,600 17,633,232,500 2,003 26,642.984 5,900 J 65,800 5,850 T/B 463,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,860 1,895 1,770 1,800 -60 48,586,800 88,868,798,500 11,174 2,500.000 1,800 T/J 153,500 1,795 B 23,900 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 498 500 494 500 2 15,949,300 7,929,712,000 4,059 250.961 500 T/J 4,118,400 498 B 126,000 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,450 2,420 2,370 2,380 -70 14,518,000 34,693,816,000 3,744 120.787 2,390 J 53,700 2,380 T/B 352,800 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,600 1,655 1,610 1,635 35 98,924,900 161,495,338,500 10,483 156.881 1,635 T/J 1,303,800 1,630 B 8,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,450 9,450 9,275 9,375 -75 3,983,700 37,249,987,500 2,511 347.544 9,375 T/J 27,500 9,350 B 100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,575 5,750 5,550 5,700 125 13,418,200 76,170,062,500 4,833 2,326.531 5,725 J 240,800 5,700 T/B 8,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,025 7,050 6,950 7,000 -25 6,311,400 44,127,622,500 3,032 1,198.240 7,025 J 121,000 7,000 T/B 16,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 7,650 7,725 7,600 7,650 0 1,296,900 9,906,852,500 1,148 394.194 7,650 T/J 1,500 7,625 B 1,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,275 9,300 9,150 9,200 -75 1,396,900 12,855,687,500 1,357 368.000 9,225 J 11,200 9,200 T/B 69,700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 35,050 35,600 35,225 35,600 550 2,353,300 83,407,690,000 4,618 254.286 35,625 J 2,800 35,600 T/B 220,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,530 1,545 1,530 1,530 0 6,092,400 9,364,092,000 1,855 418.261 1,530 T/J 137,100 1,525 B 300,900 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,690 1,710 1,680 1,695 5 27,325,600 46,230,438,500 2,636 16,531.747 1,695 T/J 268,400 1,690 B 600 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,920 3,950 3,830 3,920 0 61,409,500 238,354,506,000 11,473 1,045.846 3,920 T/J 100 3,910 B 82,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,700 2,740 2,640 2,680 -20 13,403,800 36,170,746,000 2,804 157.788 2,680 T/J 3,067,900 2,670 B 40,600 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 945 935 945 5 4,843,900 4,558,134,000 920 105.000 945 T/J 1,369,200 940 B 223,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,600 1,615 1,570 1,590 -10 70,392,300 111,707,594,500 6,677 530.000 1,595 J 824,200 1,590 T/B 201,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,060 4,110 4,060 4,090 30 19,512,700 79,741,594,000 4,144 3,556.522 4,090 T/J 1,514,000 4,080 B 64,800 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 232 242 232 238 6 203,636,500 48,223,324,800 10,813 538.328 238 T/J 3,383,300 236 B 1,928,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,500 6,575 6,425 6,575 75 6,877,600 44,572,335,000 3,201 2,287.911 6,575 T/J 374,800 6,550 B 200 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,405 1,430 1,405 1,425 20 14,388,000 20,423,264,500 2,999 728.167 1,425 T/J 87,000 1,420 B 393,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,240 4,250 4,190 4,250 10 49,786,900 210,451,309,000 6,961 2,233.492 4,250 T/J 436,400 4,240 B 1,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,550 9,600 9,325 9,350 -200 4,318,000 40,785,407,500 2,185 2,382.633 9,350 T/J 8,600 9,325 B 60,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,575 30,675 30,375 30,600 25 2,281,500 69,607,172,500 2,982 36,428.571 30,600 T/J 198,900 30,525 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,930 4,950 4,900 4,930 0 8,239,100 40,595,311,000 2,946 126,216.078 4,930 T/J 71,300 4,920 B 217,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 955 965 940 950 -5 17,378,100 16,546,727,000 2,433 244.183 950 T/J 103,700 945 B 516,900 Total 1,017,648,300 2,136,175,121,300 157,119 22,698,900 10,063,300 Jakarta, 26 July 2022 Trading Division