List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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 3,190 3,120 3,140 10 81,369,800 256,717,850,000 11,075 285.455 3,150 J 1,262,700 3,140 T/B 1,937,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,180 2,180 2,110 2,120 -60 148,697,800 318,240,929,000 20,546 1,397.771 2,130 J 299,900 2,120 T/B 2,147,000 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,545 1,565 1,540 1,540 -5 6,551,400 10,166,712,000 3,203 301.961 1,545 J 59,400 1,540 T/B 25,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 1,025 1,060 1,010 1,060 35 50,035,700 51,812,056,500 3,989 414.500 1,060 T/J 2,984,600 1,050 B 128,000 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,725 5,800 5,675 5,800 75 5,521,600 31,651,157,500 2,285 26,415.266 5,800 T/J 774,500 5,725 B 1,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 2,110 2,190 2,020 2,180 70 57,328,000 122,153,528,000 10,132 3,027.778 2,190 J 1,054,000 2,180 T/B 3,532,800 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 500 500 496 498 -2 21,993,400 10,950,550,400 1,451 249.957 498 T/J 5,114,700 496 B 6,666,400 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,610 2,730 2,520 2,720 110 50,292,300 134,226,870,000 8,385 138.042 2,720 T/J 1,741,600 2,710 B 103,700 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,800 1,815 1,770 1,775 -25 37,814,400 67,586,110,500 7,633 170.315 1,780 J 130,900 1,775 T/B 448,800 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,725 8,725 8,500 8,725 0 9,132,000 78,484,385,000 5,134 323.448 8,725 T/J 91,000 8,700 B 2,000 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,750 6,800 6,525 6,575 -175 20,632,100 136,634,162,500 6,973 2,683.673 6,575 T/J 1,226,400 6,550 B 80,700 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,550 6,625 6,500 6,625 75 11,884,700 77,980,310,000 3,926 1,134.049 6,625 T/J 725,600 6,550 B 11,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,775 7,800 7,650 7,775 0 2,335,200 18,013,802,500 1,864 400.635 7,775 T/J 35,000 7,725 B 100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,650 9,725 9,450 9,725 75 1,730,000 16,580,992,500 1,598 389.000 9,725 T/J 130,900 9,650 B 1,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 40,225 41,275 40,175 40,300 75 3,540,200 143,640,042,500 4,652 287.857 40,325 J 15,000 40,300 T/B 276,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,530 1,530 1,490 1,500 -30 11,201,400 16,816,288,500 2,551 410.060 1,505 J 33,300 1,500 T/B 31,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,585 1,600 1,575 1,600 15 26,886,700 42,786,092,000 2,997 15,605.189 1,600 T/J 285,900 1,595 B 252,400 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,190 4,230 4,120 4,190 0 43,914,700 183,321,318,000 8,653 1,117.882 4,200 J 82,300 4,190 T/B 1,276,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,620 2,630 2,560 2,600 -20 17,008,100 44,039,381,000 3,649 153.078 2,610 J 1,100 2,600 T/B 6,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 955 930 950 10 13,045,600 12,312,600,500 2,101 105.556 950 T/J 40,000 945 B 66,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,615 1,635 1,600 1,600 -15 46,635,900 75,221,391,500 6,858 533.333 1,605 J 142,300 1,600 T/B 3,499,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,070 4,210 4,080 4,170 100 44,328,300 184,829,629,000 9,022 3,626.087 4,180 J 155,200 4,170 T/B 99,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 244 268 240 246 2 135,224,600 33,340,308,200 10,945 556.423 248 J 3,157,900 246 T/B 3,833,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,950 7,000 6,825 7,000 50 7,153,900 49,562,147,500 3,132 2,435.799 7,000 T/J 700 6,975 B 25,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,555 1,575 1,525 1,530 -25 23,915,000 36,809,684,000 5,835 781.821 1,530 T/J 215,300 1,525 B 1,668,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,640 4,590 4,490 4,560 -80 162,061,400 737,186,106,000 14,240 2,396.405 4,570 J 2,003,900 4,560 T/B 5,701,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,200 9,300 9,125 9,300 100 3,403,900 31,307,960,000 1,388 2,369.892 9,325 J 115,300 9,300 T/B 300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,375 33,075 32,300 32,350 -25 10,438,900 338,423,212,500 5,641 38,511.905 32,375 J 4,600 32,350 T/B 793,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,720 4,780 4,660 4,780 60 21,241,700 100,557,530,000 6,624 122,375.832 4,780 T/J 6,266,400 4,770 B 600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 990 990 970 975 -15 14,760,600 14,431,371,000 1,812 250.609 980 J 584,000 975 T/B 925,500 Total 1,090,079,300 3,375,784,478,600 178,294 28,734,400 33,544,100 Jakarta, 10 August 2022 Trading Division