List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 29 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------------ 3,280 3,350 3,230 3,250 -30 85,291,200 279,744,389,000 10,619 295.455 3,260 J 413,600 3,250 T/B 319,300 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,000 2,070 1,945 1,955 -45 153,176,200 305,195,599,500 33,561 1,288.983 1,960 J 452,900 1,955 T/B 238,500 3 BRIS Bank Syariah Indonesia Tbk. --U-17E4450000G111------------ 1,675 1,710 1,635 1,635 -40 38,687,600 64,909,054,000 12,247 320.588 1,640 J 1,144,100 1,635 T/B 659,100 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 910 925 880 900 -10 67,589,600 60,922,758,000 3,949 351.934 900 T/J 509,400 895 B 5,100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,750 5,800 5,600 5,600 -150 16,609,700 93,838,720,000 3,864 25,504.395 5,625 J 75,900 5,600 T/B 371,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,865 1,920 1,830 1,875 10 35,553,000 66,515,304,500 6,984 2,604.167 1,875 T/J 1,272,700 1,865 B 5,000 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 498 505 498 498 0 15,963,200 7,967,428,700 1,420 249.957 500 J 446,600 498 T/B 6,556,600 8 EXCL XL Axiata Tbk. --MO1SDTM40000J321------------ 2,380 2,400 2,330 2,370 -10 58,053,600 137,063,370,000 5,290 120.279 2,370 T/J 5,386,700 2,360 B 1,678,400 9 HRUM Harum Energy Tbk. --MO1S3CMA0000A121------------ 1,845 1,875 1,805 1,845 0 92,097,100 169,960,533,500 13,179 177.031 1,850 J 372,200 1,845 T/B 188,800 10 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1SDAF36000D222------------ 8,975 8,975 8,775 8,825 -150 15,100,400 133,615,850,000 6,543 327.155 8,850 J 20,300 8,825 T/B 407,200 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 6,175 6,300 6,025 6,100 -75 23,951,400 146,456,217,500 7,891 2,489.796 6,125 J 147,300 6,100 T/B 208,400 12 INDF Indofood Sukses Makmur Tbk. CDMO1XNAQ16000D222------------ 6,900 6,925 6,800 6,800 -100 17,090,700 116,854,117,500 5,568 1,164.005 6,825 J 8,400 6,800 T/B 2,601,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 7,800 7,875 7,600 7,600 -200 4,809,400 36,875,075,000 2,451 391.617 7,625 J 8,500 7,600 T/B 64,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,200 9,325 9,150 9,300 100 1,630,600 15,068,282,500 1,235 372.000 9,300 T/J 11,700 9,200 B 7,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 39,175 39,850 39,175 39,600 425 3,920,000 155,135,730,000 5,830 282.857 39,600 T/J 341,800 39,575 B 26,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,520 1,515 1,425 1,445 -75 38,235,800 55,939,338,500 8,910 395.025 1,445 T/J 469,000 1,440 B 178,600 17 KLBF Kalbe Farma Tbk. --MO1XSAQ36000F211------------ 1,670 1,680 1,585 1,620 -50 99,313,700 161,534,937,500 8,359 15,800.254 1,620 T/J 2,000 1,615 B 338,400 18 MDKA Merdeka Copper Gold Tbk. --UO1XKDF01000B143------------ 4,140 4,190 4,050 4,060 -80 63,495,100 260,030,349,000 9,376 1,083.198 4,070 J 28,600 4,060 T/B 1,237,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD1000F121------------ 2,600 2,640 2,420 2,490 -110 30,074,100 75,556,310,000 3,886 146.601 2,560 J 33,200 2,490 T/B 121,400 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 985 1,100 960 1,055 70 268,470,900 280,671,902,500 20,785 117.222 1,060 J 221,600 1,055 T/B 225,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,685 1,705 1,660 1,680 -5 81,540,500 136,830,325,500 9,347 560.000 1,685 J 421,200 1,680 T/B 314,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,270 4,350 4,270 4,300 30 42,404,400 182,568,612,000 12,687 3,739.130 4,300 T/J 1,620,000 4,290 B 28,200 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 232 236 220 220 -12 131,366,400 30,016,375,400 6,251 497.614 224 J 40,000 220 T/B 26,738,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,425 6,575 6,450 6,525 100 6,994,400 45,552,342,500 2,610 2,270.513 6,525 T/J 83,300 6,500 B 95,500 25 TINS Timah Tbk. --MO1SKRVC6000B146------------ 1,505 1,515 1,460 1,460 -45 32,168,100 47,613,078,000 7,950 746.051 1,465 J 39,800 1,460 T/B 400,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,240 4,300 4,210 4,230 -10 108,823,600 461,213,044,000 10,031 2,222.981 4,240 J 323,300 4,230 T/B 2,971,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,350 9,500 9,350 9,500 150 3,229,200 30,499,257,500 1,633 2,420.857 9,525 J 79,300 9,500 T/B 2,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,300 33,500 32,225 32,300 1,000 12,006,400 390,956,245,000 9,683 38,452.381 32,325 J 100 32,300 T/B 12,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,510 4,560 4,480 4,510 0 55,532,300 250,516,850,000 10,628 115,463.390 4,520 J 186,600 4,510 T/B 615,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 935 955 935 935 0 10,904,100 10,281,180,000 1,565 240.327 940 J 99,900 935 T/B 146,400 Total 1,614,082,700 4,209,902,577,100 244,332 14,260,000 46,763,700 Jakarta, 29 July 2022 Trading Division