List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 27 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------------ 3,160 3,300 3,180 3,280 120 130,334,900 423,203,853,000 17,591 298.182 3,290 J 2,855,800 3,280 T/B 171,500 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,790 1,790 1,770 1,785 -5 33,964,700 60,494,401,000 9,238 1,176.897 1,785 T/J 149,000 1,780 B 1,136,300 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,635 1,675 1,620 1,620 -15 56,196,500 92,745,965,500 13,336 317.647 1,625 J 34,200 1,620 T/B 2,372,200 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 885 925 890 915 30 45,361,300 41,328,086,500 3,742 357.799 915 T/J 1,367,900 910 B 239,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,850 5,925 5,800 5,900 50 3,132,400 18,419,612,500 1,559 26,870.702 5,900 T/J 80,200 5,850 B 11,400 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,800 1,835 1,785 1,800 0 18,089,400 32,739,398,000 4,126 2,500.000 1,805 J 19,200 1,800 T/B 230,900 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 500 500 494 498 -2 14,275,600 7,089,349,400 3,322 249.957 498 T/J 321,600 496 B 1,486,000 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,380 2,400 2,360 2,370 -10 11,660,800 27,727,211,000 4,374 120.279 2,370 T/J 450,900 2,360 B 659,700 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,635 1,760 1,625 1,730 95 195,815,200 331,583,964,000 21,728 165.997 1,735 J 51,100 1,730 T/B 1,421,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,375 9,375 9,200 9,275 -100 6,584,100 60,955,627,500 4,107 343.837 9,300 J 79,000 9,275 T/B 286,900 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 5,700 5,725 5,575 5,650 -50 8,062,800 45,569,795,000 3,702 2,306.122 5,675 J 174,100 5,650 T/B 177,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 7,000 7,025 6,925 7,000 0 7,768,600 54,165,265,000 3,456 1,198.240 7,000 T/J 196,300 6,975 B 24,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 7,650 7,700 7,575 7,675 25 2,611,700 19,911,297,500 1,782 395.482 7,675 T/J 14,900 7,625 B 900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,200 9,225 9,100 9,200 0 1,023,900 9,362,982,500 1,536 368.000 9,200 T/J 24,800 9,175 B 3,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 35,600 39,200 36,125 38,900 3,300 8,455,200 319,874,630,000 13,232 277.857 38,900 T/J 6,700 38,875 B 200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,530 1,530 1,505 1,520 -10 10,322,100 15,645,492,000 2,679 415.528 1,520 T/J 182,000 1,515 B 175,800 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,695 1,705 1,675 1,690 -5 28,115,000 47,451,379,000 2,127 16,482.981 1,690 T/J 4,868,000 1,680 B 2,502,300 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 3,920 3,980 3,870 3,930 10 19,902,900 78,228,289,000 5,551 1,048.514 3,940 J 60,200 3,930 T/B 2,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,680 2,700 2,650 2,700 20 10,807,000 28,859,581,000 2,894 158.965 2,700 T/J 4,725,500 2,680 B 10,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 945 945 920 930 -15 10,521,200 9,779,185,500 1,387 103.333 930 T/J 316,800 925 B 238,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,590 1,625 1,585 1,620 30 59,727,200 96,300,220,500 7,405 540.000 1,625 J 877,000 1,620 T/B 928,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,090 4,300 4,110 4,270 180 77,959,700 328,245,788,000 15,716 3,713.043 4,270 T/J 1,047,300 4,260 B 1,143,800 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 238 238 230 232 -6 128,209,200 29,871,842,200 8,382 524.756 234 J 4,802,400 232 T/B 2,891,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,575 6,575 6,375 6,425 -150 10,054,800 64,807,092,500 4,182 2,235.716 6,450 J 68,900 6,425 T/B 2,632,700 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,425 1,440 1,420 1,435 10 12,126,100 17,324,995,500 3,282 733.276 1,435 T/J 938,700 1,430 B 1,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,250 4,300 4,210 4,300 50 60,672,300 258,126,292,000 7,035 2,259.768 4,300 T/J 7,317,000 4,260 B 13,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,350 9,425 9,325 9,350 0 3,028,800 28,410,287,500 1,397 2,382.633 9,350 T/J 1,300 9,325 B 51,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 30,600 31,375 30,500 31,100 500 6,934,100 214,593,587,500 6,616 37,023.810 31,150 J 300 31,100 T/B 32,500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,930 5,025 4,710 4,720 -210 49,444,700 238,238,660,000 17,083 120,839.734 4,720 T/J 486,700 4,710 B 994,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 950 955 930 930 -20 8,672,100 8,140,135,000 1,739 239.042 935 J 59,600 930 T/B 483,300 Total 1,039,834,300 3,009,194,265,600 194,306 31,577,400 20,325,600 Jakarta, 27 July 2022 Trading Division