List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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------------ 3,080 3,170 3,100 3,130 50 86,949,000 272,873,546,000 13,369 284.545 3,140 J 429,200 3,130 T/B 2,614,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,060 2,230 2,070 2,180 120 405,818,700 877,921,554,000 57,408 1,437.331 2,190 J 4,209,900 2,180 T/B 1,138,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,565 1,595 1,520 1,545 -20 17,592,100 27,528,258,500 7,046 302.941 1,545 T/J 320,500 1,540 B 66,600 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 1,040 1,045 1,005 1,025 -15 58,930,300 60,255,299,000 4,175 400.813 1,025 T/J 1,968,900 1,020 B 21,300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,850 5,925 5,725 5,725 -125 10,679,000 62,085,447,500 3,307 26,073.689 5,750 J 2,500 5,725 T/B 291,600 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 2,060 2,150 2,040 2,110 50 45,989,200 97,209,123,000 8,426 2,930.556 2,110 T/J 286,500 2,100 B 1,181,200 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 498 505 496 500 2 33,194,200 16,605,614,400 2,133 250.961 500 T/J 430,300 498 B 3,465,400 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,620 2,680 2,600 2,610 -10 30,914,100 81,807,659,000 6,059 132.459 2,610 T/J 1,351,600 2,600 B 10,700 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,775 1,825 1,790 1,800 25 79,006,900 142,927,294,500 11,323 172.713 1,805 J 377,200 1,800 T/B 481,000 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,800 8,800 8,625 8,725 -75 9,512,100 82,847,432,500 6,180 323.448 8,725 T/J 17,500 8,700 B 6,300 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,325 6,800 6,350 6,750 425 37,749,600 249,438,842,500 13,744 2,755.102 6,750 T/J 361,700 6,725 B 49,300 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,625 6,675 6,550 6,550 -75 10,862,800 71,527,807,500 4,668 1,121.211 6,575 J 5,700 6,550 T/B 802,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,800 7,875 7,775 7,775 -25 2,958,000 23,087,092,500 1,852 400.635 7,775 T/J 12,800 7,750 B 63,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,750 9,875 9,650 9,650 -100 3,020,700 29,503,412,500 2,393 386.000 9,675 J 9,300 9,650 T/B 132,600 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 39,600 40,450 39,900 40,225 625 3,062,400 123,312,457,500 4,336 287.321 40,225 T/J 27,400 40,200 B 40,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,525 1,550 1,530 1,530 5 14,991,100 23,117,942,000 3,301 418.261 1,530 T/J 134,400 1,525 B 450,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,615 1,630 1,585 1,585 -30 49,268,200 78,754,122,000 6,077 15,458.890 1,590 J 6,600 1,585 T/B 374,800 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,240 4,290 4,170 4,190 -50 75,716,900 319,819,391,000 19,336 1,117.882 4,200 J 80,000 4,190 T/B 114,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,600 2,620 2,510 2,620 20 17,774,600 45,910,059,000 4,063 154.255 2,630 J 76,800 2,620 T/B 508,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 965 970 935 940 -25 30,499,500 28,861,065,500 4,145 104.444 940 T/J 443,300 935 B 709,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,640 1,650 1,615 1,615 -25 49,650,500 80,965,811,000 9,790 538.333 1,620 J 7,100 1,615 T/B 296,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,040 4,140 4,050 4,070 30 36,672,200 149,944,481,000 11,243 3,539.130 4,080 J 127,200 4,070 T/B 100,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 246 250 244 244 -2 94,194,700 23,154,199,200 7,456 551.899 244 T/J 498,500 242 B 15,930,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,000 7,050 6,900 6,950 -50 8,244,100 57,506,635,000 3,486 2,418.401 6,975 J 103,300 6,950 T/B 699,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,500 1,560 1,500 1,555 55 57,801,600 89,118,295,000 11,694 794.596 1,555 T/J 563,800 1,550 B 1,274,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,700 4,700 4,630 4,640 -60 164,453,900 764,235,246,000 13,749 2,438.448 4,650 J 3,067,300 4,640 T/B 29,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,225 9,250 9,175 9,200 -25 3,240,500 29,876,077,500 1,209 2,344.409 9,225 J 29,400 9,200 T/B 136,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,400 33,675 32,375 32,375 -25 4,976,300 163,740,967,500 5,917 38,541.667 32,550 J 12,100 32,375 T/B 539,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,790 4,800 4,720 4,720 -70 14,898,200 70,628,057,000 6,989 120,839.734 4,730 J 81,400 4,720 T/B 538,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,000 1,005 985 990 -10 10,414,400 10,311,476,500 2,476 254.464 995 J 321,900 990 T/B 378,000 Total 1,469,035,800 4,154,874,666,100 257,350 15,364,100 32,445,700 Jakarta, 09 August 2022 Trading Division