List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 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------------ 3,310 3,310 3,160 3,190 -120 103,859,100 333,751,589,000 15,369 290.000 3,200 J 2,867,400 3,190 T/B 178,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,970 2,020 1,950 1,970 0 72,889,500 144,129,090,500 14,717 1,298.873 1,975 J 200,200 1,970 T/B 608,400 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,570 1,630 1,580 1,590 20 17,799,800 28,525,413,000 6,225 311.765 1,595 J 59,000 1,590 T/B 273,800 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 995 1,005 980 1,005 10 68,208,400 67,784,815,000 4,152 392.993 1,010 J 1,316,700 1,005 T/B 292,900 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,900 5,825 5,725 5,825 -75 7,853,600 45,312,242,500 5,524 26,529.125 5,825 T/J 23,300 5,750 B 2,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,925 2,100 1,945 2,080 155 119,060,700 242,811,781,000 17,629 2,888.889 2,080 T/J 63,200 2,070 B 250,400 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 494 500 494 498 4 28,114,800 13,958,900,400 1,852 249.957 500 J 4,889,700 498 T/B 1,589,800 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,580 2,630 2,540 2,590 10 31,928,000 82,500,943,000 5,645 131.444 2,590 T/J 476,500 2,580 B 2,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,785 1,815 1,725 1,730 -55 65,097,800 114,233,458,000 12,991 165.997 1,735 J 116,800 1,730 T/B 966,900 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,800 8,925 8,700 8,925 125 5,982,900 52,706,282,500 2,971 330.862 8,925 T/J 206,500 8,825 B 11,800 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,100 6,225 6,025 6,100 0 16,248,600 99,425,272,500 4,253 2,489.796 6,100 T/J 3,579,800 6,075 B 18,600 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,575 6,650 6,550 6,650 75 11,661,000 77,052,795,000 3,942 1,138.328 6,650 T/J 108,000 6,625 B 1,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,675 7,800 7,625 7,800 125 2,758,700 21,333,977,500 1,725 401.923 7,800 T/J 332,900 7,775 B 200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,100 9,650 9,175 9,625 525 6,677,300 63,367,737,500 4,369 385.000 9,625 T/J 59,600 9,600 B 88,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 40,250 40,200 39,275 39,400 -850 3,990,800 157,758,647,500 5,340 281.429 39,425 J 16,100 39,400 T/B 44,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,460 1,500 1,465 1,500 40 15,330,500 22,822,874,000 2,812 410.060 1,500 T/J 1,237,900 1,495 B 68,200 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,590 1,600 1,570 1,595 5 82,867,700 131,699,581,000 4,957 15,556.423 1,600 J 533,700 1,595 T/B 1,246,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,100 4,100 3,930 3,970 -130 52,693,300 211,047,528,000 11,303 1,059.186 3,980 J 217,600 3,970 T/B 451,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,610 2,650 2,570 2,610 0 12,053,900 31,483,072,000 1,848 153.667 2,610 T/J 245,600 2,600 B 1,900 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 955 985 945 945 -10 52,319,800 50,362,661,000 6,073 105.000 950 J 744,100 945 T/B 997,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,695 1,710 1,630 1,630 -65 105,070,200 173,693,856,000 15,788 543.333 1,635 J 916,300 1,630 T/B 808,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,230 4,230 4,100 4,110 -120 27,036,400 112,015,148,000 9,637 3,573.913 4,120 J 61,500 4,110 T/B 28,500 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 238 260 240 252 14 544,925,100 136,271,304,200 21,996 569.994 252 T/J 6,142,600 250 B 5,041,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,475 6,775 6,475 6,750 275 27,221,500 181,627,560,000 8,534 2,348.806 6,750 T/J 401,500 6,725 B 9,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,460 1,480 1,450 1,450 -10 12,901,200 18,873,856,500 2,634 740.941 1,460 J 206,900 1,450 T/B 156,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,500 4,550 4,450 4,550 50 159,416,400 720,604,225,000 13,247 2,391.150 4,550 T/J 1,254,200 4,530 B 11,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,275 9,350 9,225 9,350 75 3,508,000 32,541,587,500 1,613 2,382.633 9,350 T/J 7,100 9,275 B 49,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,950 34,050 33,100 33,200 -750 11,030,600 368,506,395,000 7,747 39,523.810 33,300 J 9,600 33,200 T/B 5,400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,590 4,610 4,530 4,600 10 18,723,800 85,732,279,000 7,502 117,767.537 4,600 T/J 1,126,700 4,580 B 3,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 925 945 925 935 10 7,739,300 7,226,830,500 1,217 240.327 935 T/J 118,200 930 B 815,900 Total 1,694,968,700 3,829,161,702,600 223,612 27,539,200 14,023,700 Jakarta, 04 August 2022 Trading Division