List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 01 August 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------------ 3,250 3,370 3,240 3,350 100 146,347,800 486,346,412,000 15,911 304.545 3,350 T/J 3,394,400 3,340 B 2,634,900 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 1,955 2,100 1,990 2,080 125 243,188,600 498,126,402,000 35,092 1,371.398 2,080 T/J 217,000 2,070 B 1,136,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4F50000G111------------ 1,635 1,660 1,635 1,635 0 14,042,500 23,124,078,500 6,324 320.588 1,640 J 1,052,400 1,635 T/B 823,000 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 900 970 900 965 65 89,499,000 84,049,769,500 9,413 377.351 965 T/J 3,738,200 960 B 1,076,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,600 5,875 5,600 5,875 275 8,064,300 46,670,432,500 3,859 26,756.843 5,875 T/J 362,800 5,825 B 2,400 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,875 1,905 1,855 1,870 -5 21,320,400 40,208,749,500 6,011 2,597.222 1,875 J 190,000 1,870 T/B 180,500 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 498 498 496 496 -2 22,318,200 11,080,872,000 2,709 248.953 498 J 159,300 496 T/B 284,100 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,370 2,440 2,370 2,410 40 35,009,600 84,609,489,000 4,929 122.309 2,410 T/J 55,400 2,400 B 397,500 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,845 1,950 1,875 1,945 100 138,763,300 264,488,726,000 18,703 186.626 1,945 T/J 970,100 1,940 B 305,100 10 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1SDAF36000D222------------ 8,825 8,975 8,825 8,900 75 5,969,300 53,185,562,500 5,690 329.935 8,900 T/J 57,900 8,875 B 41,300 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 6,100 6,475 6,200 6,350 250 34,029,700 215,970,900,000 9,865 2,591.837 6,400 J 57,500 6,350 T/B 105,800 12 INDF Indofood Sukses Makmur Tbk. CDMO1XNAQ16000D222------------ 6,800 6,925 6,825 6,900 100 14,285,000 98,201,170,000 5,639 1,181.123 6,900 T/J 222,600 6,875 B 59,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,600 7,700 7,425 7,600 0 7,029,800 52,905,607,500 4,443 391.617 7,600 T/J 102,400 7,575 B 21,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,300 9,325 9,100 9,125 -175 1,635,300 14,965,800,000 2,486 365.000 9,150 J 12,300 9,125 T/B 63,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 39,600 40,875 39,200 40,750 1,150 4,759,700 192,509,697,500 8,034 291.071 40,750 T/J 43,800 40,725 B 5,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,445 1,480 1,430 1,475 30 20,268,300 29,582,531,000 4,592 403.226 1,480 J 772,100 1,475 T/B 85,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,620 1,625 1,570 1,585 -35 57,374,200 91,216,119,000 6,480 15,458.890 1,590 J 41,300 1,585 T/B 80,500 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF01000B143------------ 4,060 4,150 4,030 4,130 70 35,455,200 145,313,320,000 8,226 1,101.874 4,130 T/J 163,600 4,120 B 98,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,490 2,530 2,480 2,500 10 15,233,900 38,165,851,000 3,419 147.190 2,510 J 5,200 2,500 T/B 1,082,700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 1,055 1,090 990 995 -60 105,891,300 109,055,554,500 10,636 110.556 995 T/J 8,116,000 990 B 1,016,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,680 1,720 1,680 1,685 5 79,333,900 134,565,356,000 9,313 561.667 1,690 J 224,200 1,685 T/B 1,191,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,300 4,340 4,250 4,280 -20 26,438,200 113,672,782,000 8,466 3,721.739 4,290 J 18,300 4,280 T/B 2,081,000 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 220 230 222 228 8 143,485,200 32,665,994,000 4,556 515.709 228 T/J 300,200 226 B 7,945,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,525 6,575 6,375 6,450 -75 12,254,100 78,903,397,500 6,741 2,244.415 6,450 T/J 213,800 6,425 B 30,600 25 TINS Timah Tbk. --MO1SDRVC6000B146------------ 1,460 1,515 1,475 1,510 50 26,792,700 40,108,927,000 6,983 771.601 1,510 T/J 781,600 1,505 B 1,345,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,230 4,300 4,230 4,300 70 104,724,300 447,671,621,000 9,428 2,259.768 4,300 T/J 7,492,200 4,290 B 9,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,500 9,450 9,350 9,350 -150 2,794,100 26,257,420,000 2,042 2,382.633 9,400 J 47,400 9,350 T/B 7,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,300 32,950 32,075 32,175 -125 8,590,000 278,866,355,000 7,582 38,303.571 32,250 J 2,300 32,175 T/B 2,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,510 4,650 4,510 4,550 40 28,250,300 129,355,410,000 11,105 116,487.455 4,550 T/J 427,300 4,540 B 106,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 935 955 930 930 -5 9,921,300 9,337,530,500 2,427 239.042 935 J 40,900 930 T/B 994,600 Total 1,463,069,500 3,871,181,837,000 241,104 29,282,500 23,213,900 Jakarta, 01 August 2022 Trading Division