List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 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------------ 3,350 3,360 3,180 3,180 -170 115,843,100 374,988,415,000 18,136 289.091 3,180 T/J 74,500 3,170 B 910,200 2 ANTM Aneka Tambang Tbk. --MO1XDPXC6000B146------------ 2,080 2,080 1,990 1,995 -85 151,693,900 306,572,681,000 25,335 1,315.356 2,000 J 10,600 1,995 T/B 375,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4F50000G111------------ 1,635 1,640 1,555 1,565 -70 28,695,100 45,290,017,000 12,274 306.863 1,570 J 183,900 1,565 T/B 173,800 4 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 965 975 935 955 -10 90,259,100 86,489,493,500 6,371 373.441 960 J 30,100 955 T/B 1,380,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3QA6000D231------------ 5,875 5,900 5,750 5,900 25 4,437,000 25,963,160,000 2,099 26,870.702 5,900 T/J 1,337,400 5,875 B 3,600 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,870 1,885 1,840 1,840 -30 11,106,000 20,609,463,000 3,260 2,555.556 1,845 J 7,400 1,840 T/B 64,100 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EM81000E742------------ 496 498 492 492 -4 36,922,100 18,208,192,000 2,926 246.946 492 T/J 1,024,500 490 B 7,654,900 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,410 2,430 2,350 2,400 -10 26,158,200 62,196,289,000 3,752 121.802 2,400 T/J 860,800 2,390 B 20,700 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,945 1,950 1,810 1,810 -135 116,950,700 216,130,536,000 28,353 173.673 1,810 T/J 4,241,400 0 B 0 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 8,900 8,975 8,700 8,975 75 8,753,600 77,593,055,000 3,648 332.715 8,975 T/J 147,800 8,925 B 100 11 INCO Vale Indonesia Tbk. --MO1XNPM26000B146------------ 6,350 6,325 6,050 6,050 -300 29,085,000 178,357,535,000 7,705 2,469.388 6,075 J 10,600 6,050 T/B 441,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,900 6,750 6,625 6,700 -200 11,731,900 78,460,565,000 4,293 1,146.887 6,725 J 73,900 6,700 T/B 293,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,600 7,675 7,500 7,675 75 2,904,200 21,992,275,000 1,475 395.482 7,675 T/J 177,300 7,600 B 2,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,125 9,225 9,125 9,150 25 920,700 8,428,710,000 1,474 366.000 9,150 T/J 92,600 9,125 B 26,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 40,750 40,750 39,650 39,750 -1,000 3,258,400 129,910,155,000 7,205 283.929 39,775 J 19,000 39,750 T/B 561,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,475 1,490 1,465 1,475 0 9,811,600 14,504,905,000 2,663 403.226 1,475 T/J 112,600 1,470 B 80,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,585 1,600 1,565 1,590 5 55,776,800 88,432,923,000 3,976 15,507.656 1,590 T/J 245,800 1,585 B 2,081,300 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF01000B143------------ 4,130 4,180 3,970 4,110 -20 55,214,000 223,458,899,000 16,216 1,096.538 4,110 T/J 1,315,800 4,100 B 500 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,500 2,630 2,510 2,600 100 24,545,800 63,887,129,000 3,320 153.078 2,610 J 2,900 2,600 T/B 18,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 995 1,020 970 975 -20 95,044,800 94,511,722,500 7,821 108.333 980 J 321,000 975 T/B 1,130,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VF6000A112------------ 1,685 1,690 1,655 1,675 -10 61,895,500 103,481,279,000 6,581 558.333 1,675 T/J 683,900 1,670 B 793,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,280 4,300 4,180 4,190 -90 22,482,900 94,603,532,000 7,792 3,643.478 4,190 T/J 92,400 4,180 B 379,100 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 228 238 228 234 6 155,148,600 36,228,971,600 6,182 529.280 236 J 11,643,800 234 T/B 210,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 6,450 6,475 6,350 6,450 0 5,380,700 34,483,607,500 2,684 2,244.415 6,450 T/J 178,400 6,425 B 59,200 25 TINS Timah Tbk. --MO1SDRVC6000B146------------ 1,510 1,505 1,465 1,475 -35 16,981,900 25,153,820,000 4,338 753.716 1,480 J 63,300 1,475 T/B 462,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR6000J312------------ 4,300 4,450 4,250 4,450 150 112,235,100 489,576,767,000 13,684 2,338.597 4,450 T/J 2,396,000 4,340 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,350 9,375 9,150 9,250 -100 3,307,800 30,664,850,000 1,658 2,357.150 9,275 J 31,000 9,250 T/B 14,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,175 33,000 32,325 32,875 700 6,454,800 211,032,297,500 5,638 39,136.905 32,900 J 1,400 32,875 T/B 25,900 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,550 4,610 4,530 4,600 50 22,767,000 104,131,677,000 5,877 117,767.537 4,600 T/J 331,000 4,590 B 24,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 930 935 920 920 -10 12,960,100 12,001,661,500 1,409 236.472 930 J 18,500 920 T/B 1,826,800 Total 1,298,726,400 3,277,344,583,100 218,145 25,729,600 19,016,100 Jakarta, 02 August 2022 Trading Division