List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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------------ 3,190 3,170 3,100 3,130 -60 124,725,800 391,061,527,000 17,827 284.545 3,140 J 1,317,300 3,130 T/B 2,035,100 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,970 2,030 1,970 2,020 50 85,399,300 171,075,771,500 13,489 1,331.839 2,020 T/J 3,072,600 2,010 B 1,755,800 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,590 1,600 1,580 1,590 0 8,681,600 13,814,696,500 4,072 311.765 1,595 J 40,000 1,590 T/B 80,200 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 1,005 1,020 980 1,015 10 39,551,900 39,422,823,000 3,579 396.903 1,015 T/J 3,696,700 1,005 B 100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,825 5,825 5,725 5,750 -75 5,605,600 32,160,905,000 3,130 26,187.548 5,750 T/J 82,700 5,725 B 41,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 2,080 2,130 2,040 2,080 0 37,636,700 78,382,991,000 8,169 2,888.889 2,080 T/J 578,400 2,070 B 66,800 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 498 505 496 500 2 35,878,300 17,909,298,300 2,255 250.961 500 T/J 2,296,200 498 B 1,483,600 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,590 2,630 2,560 2,600 10 17,187,800 44,550,246,000 3,310 131.952 2,610 J 677,600 2,600 T/B 267,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,730 1,785 1,700 1,760 30 74,377,700 130,411,749,000 10,603 168.875 1,760 T/J 1,016,900 1,755 B 311,300 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,925 8,950 8,750 8,800 -125 5,847,300 51,325,145,000 2,860 326.228 8,800 T/J 671,000 8,775 B 11,200 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,100 6,200 6,025 6,100 0 17,870,000 109,381,865,000 3,884 2,489.796 6,125 J 32,100 6,100 T/B 801,500 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,650 6,675 6,550 6,625 -25 10,508,000 69,186,965,000 4,601 1,134.049 6,625 T/J 608,800 6,600 B 22,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,800 7,925 7,700 7,800 0 5,665,100 44,261,040,000 2,673 401.923 7,800 T/J 84,700 7,775 B 1,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,625 9,800 9,525 9,700 75 4,035,400 39,117,862,500 2,755 388.000 9,700 T/J 10,300 9,675 B 12,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 39,400 40,300 38,500 39,750 350 4,714,300 185,296,705,000 8,215 283.929 39,775 J 100 39,750 T/B 10,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,500 1,530 1,490 1,515 15 25,979,100 39,290,803,500 3,758 414.161 1,515 T/J 255,300 1,510 B 119,100 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,595 1,605 1,590 1,590 -5 48,888,500 78,044,469,500 3,884 15,507.656 1,595 J 2,700 1,590 T/B 1,700 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 3,970 4,070 3,950 4,070 100 46,088,800 185,808,311,000 5,675 1,085.866 4,070 T/J 727,100 4,050 B 5,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,610 2,610 2,560 2,600 -10 12,118,200 31,385,869,000 1,446 153.078 2,610 J 22,500 2,600 T/B 9,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 945 960 935 950 5 23,398,900 22,102,389,000 3,584 105.556 950 T/J 518,100 945 B 1,657,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,630 1,640 1,590 1,600 -30 99,463,400 159,495,823,500 12,442 533.333 1,605 J 633,300 1,600 T/B 3,077,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,110 4,150 4,030 4,120 10 42,041,100 171,741,417,000 11,073 3,582.609 4,130 J 23,700 4,120 T/B 646,200 23 SCMA Surya Citra Media Tbk. XDM-1K35MD6000E612------------ 252 260 244 246 -6 233,456,300 58,497,618,600 12,271 556.423 248 J 1,019,800 246 T/B 3,616,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,750 6,825 6,700 6,800 50 9,548,900 64,651,560,000 3,513 2,366.205 6,825 J 428,600 6,800 T/B 521,500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,450 1,475 1,450 1,465 15 13,564,900 19,874,055,500 2,378 748.606 1,470 J 162,100 1,465 T/B 352,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,550 4,650 4,530 4,650 100 268,967,200 1,243,989,702,000 17,097 2,443.703 4,660 J 2,136,200 4,650 T/B 714,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,350 9,325 9,225 9,250 -100 2,468,100 22,878,492,500 1,073 2,357.150 9,325 J 2,100 9,250 T/B 27,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,200 33,150 32,275 32,500 -700 10,880,900 354,680,095,000 5,501 38,690.476 32,575 J 1,000 32,500 T/B 24,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,600 4,740 4,620 4,720 120 32,171,000 150,602,211,000 9,203 120,839.734 4,720 T/J 677,700 4,710 B 57,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 935 995 935 980 45 56,373,200 54,913,632,000 5,559 251.894 985 J 289,600 980 T/B 498,000 Total 1,403,093,300 4,075,316,038,900 189,879 21,085,200 18,230,800 Jakarta, 05 August 2022 Trading Division