List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 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. --MO1XDAQG0000A121------------ 3,180 3,330 3,180 3,310 130 114,512,200 375,236,157,000 11,340 300.909 3,310 T/J 2,343,500 3,300 B 128,600 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,995 1,990 1,915 1,970 -25 103,287,100 202,405,994,500 18,401 1,298.873 1,975 J 157,500 1,970 T/B 146,800 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,565 1,585 1,515 1,570 5 11,741,700 18,320,612,000 4,592 307.843 1,575 J 700 1,570 T/B 215,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 955 1,000 955 995 40 70,807,500 69,586,783,500 6,296 389.082 995 T/J 2,461,500 990 B 13,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,900 5,900 5,650 5,900 0 8,153,700 47,237,880,000 3,535 26,870.702 5,900 T/J 763,000 5,825 B 3,600 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,840 1,945 1,830 1,925 85 41,911,300 80,179,326,000 7,648 2,673.611 1,925 T/J 984,000 1,920 B 617,200 7 ERAA Erajaya Swasembada Tbk. XDMO1S7EMK1000E742------------ 492 496 490 494 2 17,507,400 8,637,998,000 2,122 247.950 496 J 5,337,800 494 T/B 103,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,400 2,620 2,380 2,580 180 89,143,200 225,434,724,000 11,349 130.937 2,580 T/J 2,686,000 2,570 B 235,300 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,810 1,835 1,725 1,785 -25 72,683,300 130,002,403,500 13,419 171.274 1,790 J 859,200 1,785 T/B 282,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,975 8,950 8,725 8,800 -175 8,093,600 71,094,367,500 5,235 326.228 8,825 J 105,000 8,800 T/B 20,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,050 6,150 5,850 6,100 50 15,964,500 96,534,697,500 4,990 2,489.796 6,100 T/J 2,161,700 6,075 B 29,100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,700 6,675 6,525 6,575 -125 10,944,100 72,066,120,000 5,089 1,125.490 6,600 J 214,900 6,575 T/B 76,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,675 7,700 7,575 7,675 0 2,001,900 15,259,092,500 1,655 395.482 7,675 T/J 156,200 7,625 B 1,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,150 9,275 9,075 9,100 -50 2,298,700 20,952,660,000 1,737 364.000 9,125 J 400 9,100 T/B 481,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 39,750 40,600 39,750 40,250 500 2,599,400 104,878,495,000 5,169 287.500 40,250 T/J 4,600 40,225 B 7,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,475 1,485 1,455 1,460 -15 7,937,800 11,612,188,000 2,319 399.125 1,465 J 39,100 1,460 T/B 816,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,590 1,600 1,575 1,590 0 63,663,300 101,211,220,500 4,244 15,507.656 1,595 J 308,700 1,590 T/B 1,145,900 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,110 4,140 4,020 4,100 -10 47,900,600 195,731,071,000 14,389 1,093.870 4,100 T/J 3,425,700 4,090 B 1,110,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,600 2,610 2,540 2,610 10 15,911,800 40,938,494,000 2,008 153.667 2,610 T/J 300 2,600 B 7,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 975 990 940 955 -20 47,375,400 45,456,736,000 6,131 106.111 955 T/J 890,400 950 B 258,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,675 1,700 1,660 1,695 20 45,581,200 76,894,432,500 6,988 565.000 1,695 T/J 591,200 1,690 B 1,531,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,190 4,270 4,190 4,230 40 18,848,100 79,886,722,000 5,291 3,678.261 4,240 J 47,400 4,230 T/B 133,300 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 234 240 232 238 4 156,244,200 37,079,182,400 8,475 538.328 238 T/J 4,766,000 236 B 7,598,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,450 6,525 6,425 6,475 25 6,257,100 40,471,715,000 2,751 2,253.114 6,475 T/J 451,000 6,450 B 33,500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,475 1,480 1,440 1,460 -15 21,075,800 30,790,280,000 4,184 746.051 1,465 J 99,400 1,460 T/B 33,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,450 4,590 4,410 4,500 50 252,366,500 1,132,268,104,000 27,046 2,364.874 4,510 J 233,000 4,500 T/B 9,255,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,250 9,300 9,100 9,275 25 3,359,600 31,003,470,000 2,023 2,363.521 9,275 T/J 7,200 9,200 B 6,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,875 34,000 32,625 33,950 1,075 11,305,800 382,137,515,000 7,975 40,416.667 33,950 T/J 109,000 33,850 B 2,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,600 4,600 4,550 4,590 -10 14,254,300 65,271,552,000 5,856 117,511.521 4,590 T/J 372,500 4,580 B 17,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 920 930 920 925 5 7,759,400 7,157,923,500 1,497 237.757 930 J 288,700 925 T/B 20,700 Total 1,291,490,500 3,815,737,916,900 203,754 29,865,600 24,335,000 Jakarta, 03 August 2022 Trading Division