List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 11 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------------ 3,140 3,250 3,150 3,150 10 127,285,200 406,881,510,000 21,119 286.364 3,160 J 79,300 3,150 T/B 2,480,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,120 2,270 2,180 2,240 120 278,414,000 621,052,531,000 34,292 1,476.891 2,240 T/J 7,935,400 2,230 B 1,732,800 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,540 1,575 1,550 1,570 30 8,589,400 13,462,600,500 3,308 307.843 1,570 T/J 82,000 1,565 B 67,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 1,060 1,065 1,035 1,060 0 36,794,400 38,683,831,000 3,458 414.500 1,060 T/J 834,400 1,055 B 100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,800 5,800 5,650 5,650 -150 7,383,300 42,069,627,500 3,295 25,732.113 5,675 J 5,900 5,650 T/B 1,123,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 2,180 2,300 2,200 2,250 70 72,081,900 162,578,871,000 11,008 3,125.000 2,260 J 371,700 2,250 T/B 72,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 498 515 498 515 17 62,339,600 31,693,880,100 4,590 258.490 515 T/J 8,313,700 510 B 4,402,100 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,720 2,760 2,690 2,750 30 36,698,700 100,356,019,000 6,345 139.565 2,760 J 1,021,200 2,750 T/B 32,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,775 1,840 1,790 1,790 15 57,316,800 103,811,294,000 9,183 171.754 1,795 J 117,100 1,790 T/B 173,300 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,725 8,875 8,700 8,875 150 8,299,700 73,036,060,000 4,244 329.008 8,875 T/J 1,478,900 8,850 B 2,800 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,575 6,950 6,675 6,925 350 30,749,500 210,095,175,000 9,895 2,826.531 6,925 T/J 4,357,100 6,900 B 19,000 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,625 6,650 6,600 6,600 -25 7,552,600 49,999,122,500 3,250 1,129.769 6,625 J 9,900 6,600 T/B 98,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,775 7,825 7,675 7,725 -50 3,618,500 28,067,517,500 1,654 398.058 7,750 J 5,200 7,725 T/B 7,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,725 9,775 9,675 9,675 -50 1,591,200 15,487,400,000 1,101 387.000 9,700 J 250,100 9,675 T/B 573,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 40,300 39,900 37,500 37,600 -2,700 23,464,200 898,541,227,500 27,259 268.571 37,625 J 11,600 37,600 T/B 121,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,500 1,535 1,500 1,515 15 11,223,800 17,063,989,500 2,050 414.161 1,515 T/J 2,900 1,510 B 4,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,600 1,610 1,585 1,585 -15 39,752,900 63,362,299,000 3,184 15,458.890 1,600 J 65,600 1,585 T/B 3,547,900 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,190 4,500 4,250 4,470 280 76,424,800 336,418,274,000 18,458 1,192.585 4,470 T/J 423,000 4,460 B 127,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,600 2,690 2,590 2,650 50 18,739,300 49,679,695,000 5,169 156.022 2,660 J 1,500 2,650 T/B 19,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 950 960 930 930 -20 25,467,400 23,938,870,000 4,350 103.333 935 J 24,000 930 T/B 836,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,600 1,650 1,615 1,615 15 64,191,000 104,750,889,000 6,047 538.333 1,620 J 1,102,000 1,615 T/B 451,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,170 4,270 4,140 4,150 -20 44,076,200 184,685,241,000 10,002 3,608.696 4,160 J 80,700 4,150 T/B 241,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 246 256 246 248 2 205,939,900 51,551,804,800 10,517 560.946 250 J 1,090,700 248 T/B 57,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,000 7,050 6,925 6,925 -75 5,281,900 36,892,707,500 2,190 2,409.701 6,950 J 7,500 6,925 T/B 180,200 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,530 1,585 1,555 1,570 40 34,883,300 54,739,583,000 5,540 802.261 1,570 T/J 1,024,000 1,565 B 89,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,560 4,610 4,520 4,570 10 123,629,000 565,471,372,000 12,280 2,401.661 4,580 J 308,100 4,570 T/B 4,170,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,300 9,300 9,200 9,250 -50 3,486,500 32,284,600,000 1,726 2,357.150 9,275 J 11,000 9,250 T/B 53,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,350 32,950 31,900 31,900 -450 5,577,400 179,995,072,500 5,332 37,976.190 32,000 J 100 31,900 T/B 19,600 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,780 4,800 4,740 4,750 -30 17,603,200 83,918,802,000 5,981 121,607.783 4,750 T/J 152,800 4,740 B 546,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 975 1,000 980 985 10 14,032,300 13,905,427,500 1,805 253.179 990 J 20,700 985 T/B 1,259,900 Total 1,452,487,900 4,594,475,293,400 238,632 29,188,100 22,510,400 Jakarta, 11 August 2022 Trading Division