List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 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------------ 3,130 3,130 3,030 3,080 -50 94,030,900 289,565,152,000 15,717 280.000 3,090 J 651,000 3,080 T/B 724,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,020 2,070 1,985 2,060 40 130,808,300 265,635,565,000 17,191 1,358.212 2,070 J 5,294,400 2,060 T/B 8,663,800 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,590 1,600 1,555 1,565 -25 11,759,700 18,477,847,500 5,581 306.863 1,570 J 105,300 1,565 T/B 194,800 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 1,015 1,040 995 1,040 25 50,912,300 51,750,605,500 3,882 406.679 1,040 T/J 2,034,700 1,035 B 40,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,750 5,850 5,700 5,850 100 4,403,600 25,572,990,000 1,467 26,642.984 5,850 T/J 143,900 5,800 B 1,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 2,080 2,110 2,020 2,060 -20 23,842,400 48,855,973,000 4,900 2,861.111 2,070 J 246,400 2,060 T/B 23,600 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 500 505 494 498 -2 34,666,800 17,254,776,500 2,329 249.957 498 T/J 1,355,400 496 B 3,280,700 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,600 2,630 2,570 2,620 20 22,856,700 59,527,008,000 4,425 132.967 2,630 J 879,600 2,620 T/B 299,200 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,760 1,795 1,730 1,775 15 60,279,300 106,111,382,500 8,966 170.315 1,780 J 319,100 1,775 T/B 1,557,000 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,800 8,925 8,750 8,800 0 5,381,600 47,320,182,500 2,720 326.228 8,800 T/J 39,600 8,775 B 55,300 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,100 6,325 6,050 6,325 225 15,268,000 94,881,250,000 4,827 2,581.633 6,350 J 365,300 6,325 T/B 269,800 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,625 6,650 6,550 6,625 0 9,518,400 62,769,735,000 2,975 1,134.049 6,625 T/J 159,900 6,600 B 4,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,800 7,800 7,675 7,800 0 3,182,600 24,602,872,500 1,400 401.923 7,800 T/J 197,300 7,750 B 1,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,700 9,850 9,700 9,750 50 3,702,000 36,183,022,500 1,759 390.000 9,775 J 60,600 9,750 T/B 15,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 39,750 39,650 39,000 39,600 -150 2,988,500 117,944,295,000 3,914 282.857 39,600 T/J 17,900 39,575 B 200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,515 1,535 1,510 1,525 10 12,333,400 18,827,859,000 2,133 416.894 1,525 T/J 338,300 1,520 B 1,085,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,590 1,615 1,585 1,615 25 39,012,000 62,514,185,000 3,960 15,751.487 1,615 T/J 232,800 1,605 B 45,900 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,070 4,250 3,980 4,240 170 81,365,300 334,009,568,000 11,730 1,131.222 4,250 J 794,000 4,240 T/B 849,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,600 2,630 2,580 2,600 0 10,069,900 26,244,921,000 2,210 153.078 2,610 J 4,100 2,600 T/B 49,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 975 950 965 15 32,620,500 31,432,428,500 3,721 107.222 965 T/J 173,700 960 B 249,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,600 1,645 1,605 1,640 40 52,153,300 85,024,296,000 6,639 546.667 1,640 T/J 842,900 1,635 B 223,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,120 4,100 4,010 4,040 -80 44,836,600 181,824,550,000 9,454 3,513.043 4,050 J 19,500 4,040 T/B 467,600 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 246 252 242 246 0 94,115,700 23,099,576,400 4,699 556.423 246 T/J 2,452,700 244 B 1,184,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,800 7,025 6,825 7,000 200 15,503,100 107,940,145,000 11,431 2,435.799 7,000 T/J 570,100 6,975 B 13,800 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,465 1,505 1,465 1,500 35 18,078,800 26,899,841,500 3,444 766.491 1,505 J 490,100 1,500 T/B 281,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,650 4,700 4,650 4,700 50 191,023,500 894,555,296,000 15,812 2,469.979 4,710 J 1,118,400 4,700 T/B 4,440,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,250 9,325 9,200 9,225 -25 2,958,900 27,418,880,000 1,343 2,350.780 9,250 J 100 9,225 T/B 1,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,500 32,750 32,275 32,400 -100 10,500,800 340,634,305,000 3,288 38,571.429 32,425 J 200 32,400 T/B 240,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,720 4,800 4,730 4,790 70 20,764,800 99,290,511,000 6,232 122,631.848 4,790 T/J 1,956,800 4,780 B 307,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 980 1,015 980 1,000 20 42,024,000 42,007,686,000 5,908 257.034 1,000 T/J 1,152,500 995 B 774,400 Total 1,140,961,700 3,568,176,705,900 174,057 22,016,600 25,348,000 Jakarta, 08 August 2022 Trading Division