List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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------------ 3,150 3,210 3,130 3,190 40 74,206,600 236,182,943,000 9,684 290.000 3,190 T/J 2,371,800 3,180 B 168,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,240 2,270 2,210 2,220 -20 126,697,500 282,970,843,000 18,066 1,463.704 2,230 J 786,200 2,220 T/B 1,540,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,570 1,585 1,550 1,565 -5 7,205,800 11,285,213,000 3,847 306.863 1,565 T/J 19,200 1,560 B 31,500 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 1,060 1,055 1,020 1,025 -35 41,372,000 42,774,863,000 3,935 400.813 1,025 T/J 276,800 1,020 B 2,221,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,650 5,700 5,600 5,675 25 8,470,000 47,753,530,000 3,471 25,845.972 5,675 T/J 49,200 5,650 B 68,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 2,250 2,200 2,100 2,100 -150 74,226,800 158,188,308,000 16,580 2,916.667 2,100 T/J 5,392,400 0 B 0 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 515 515 505 510 -5 34,498,400 17,551,581,000 2,824 255.980 510 T/J 1,330,900 505 B 1,798,000 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,750 2,780 2,730 2,770 20 19,446,900 53,756,127,000 3,136 140.580 2,770 T/J 1,187,600 2,760 B 3,300 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,790 1,805 1,755 1,765 -25 52,222,800 92,816,357,000 10,313 169.355 1,770 J 166,000 1,765 T/B 3,090,000 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,875 8,900 8,650 8,675 -200 12,595,700 109,726,055,000 6,345 321.594 8,675 T/J 49,200 8,650 B 439,900 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,925 7,125 6,875 7,000 75 20,593,900 143,902,530,000 6,578 2,857.143 7,025 J 271,000 7,000 T/B 55,800 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,600 6,650 6,575 6,625 25 7,135,400 47,111,985,000 3,784 1,134.049 6,625 T/J 638,800 6,600 B 6,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,725 7,975 7,725 7,800 75 5,170,500 40,668,940,000 2,991 401.923 7,825 J 33,800 7,800 T/B 14,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,675 9,825 9,525 9,750 75 3,178,700 30,888,837,500 1,957 390.000 9,750 T/J 205,900 9,725 B 20,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 37,600 38,375 37,025 37,750 150 6,061,500 229,468,232,500 8,837 269.643 37,775 J 10,500 37,750 T/B 195,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,515 1,530 1,505 1,510 -5 10,518,000 15,914,536,000 1,948 412.794 1,515 J 7,200 1,510 T/B 9,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,585 1,615 1,585 1,615 30 24,800,900 39,770,631,000 3,430 15,751.487 1,620 J 1,083,300 1,615 T/B 947,700 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,470 4,540 4,340 4,380 -90 62,394,800 276,362,717,000 13,106 1,168.573 4,390 J 49,600 4,380 T/B 53,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,650 2,660 2,580 2,610 -40 18,480,600 48,163,344,000 3,154 153.667 2,610 T/J 137,300 2,600 B 1,900 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 930 955 935 940 10 17,206,500 16,253,657,000 2,218 104.444 940 T/J 990,400 935 B 2,580,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,615 1,660 1,625 1,630 15 55,431,400 90,930,000,000 6,796 543.333 1,635 J 614,000 1,630 T/B 589,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,150 4,180 4,110 4,150 0 16,207,600 67,253,317,000 4,802 3,608.696 4,150 T/J 1,045,200 4,140 B 197,600 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 248 270 240 244 -4 143,915,300 35,289,423,600 8,390 551.899 244 T/J 7,462,300 242 B 10,189,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,925 7,125 6,875 7,025 100 11,293,800 79,530,522,500 5,309 2,444.499 7,025 T/J 767,900 7,000 B 156,100 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,570 1,580 1,560 1,565 -5 13,721,400 21,547,554,500 3,141 799.706 1,565 T/J 730,900 1,560 B 702,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,570 4,600 4,530 4,550 -20 124,628,300 568,302,474,000 8,858 2,391.150 4,550 T/J 56,816,700 4,540 B 18,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,250 9,300 9,125 9,150 -100 2,877,400 26,438,522,500 1,506 2,331.668 9,175 J 2,300 9,150 T/B 51,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,900 31,850 31,225 31,600 -300 7,276,300 230,076,277,500 5,906 37,619.048 31,650 J 1,800 31,600 T/B 224,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,750 4,850 4,750 4,770 20 20,610,900 98,601,512,000 5,771 122,119.816 4,770 T/J 703,100 4,760 B 982,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 985 1,060 985 1,050 65 87,479,800 90,757,709,500 8,714 269.886 1,050 T/J 4,566,500 1,045 B 353,600 Total 1,109,925,500 3,250,238,543,100 185,397 87,767,800 26,713,900 Jakarta, 12 August 2022 Trading Division