List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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------------ 3,190 3,240 3,150 3,160 -30 53,868,300 172,011,961,000 7,957 287.273 3,170 J 260,200 3,160 T/B 536,100 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,220 2,240 2,120 2,130 -90 111,112,000 240,901,160,000 22,041 1,404.365 2,130 T/J 2,436,200 2,120 B 4,259,800 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,565 1,575 1,545 1,545 -20 7,080,200 11,027,229,500 3,947 302.941 1,550 J 138,500 1,545 T/B 747,800 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 1,025 1,035 955 965 -60 90,063,800 88,685,023,000 7,474 377.351 965 T/J 133,800 960 B 444,300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,675 5,700 5,550 5,575 -100 6,351,100 35,572,395,000 3,110 25,390.536 5,575 T/J 21,500 5,550 B 424,800 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 2,100 2,090 1,960 1,985 -115 65,491,400 131,740,568,000 15,101 2,756.944 1,985 T/J 2,657,900 1,980 B 4,200 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 510 520 505 515 5 33,529,100 17,171,528,500 2,335 258.490 515 T/J 2,630,800 510 B 4,551,400 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,770 2,770 2,690 2,730 -40 9,640,700 26,375,756,000 2,798 138.550 2,730 T/J 829,700 2,720 B 21,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,765 1,775 1,685 1,690 -75 82,232,600 141,197,263,000 20,086 162.159 1,690 T/J 115,200 1,685 B 668,100 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,675 8,875 8,675 8,875 200 7,725,900 68,079,465,000 2,573 329.008 8,875 T/J 167,700 8,850 B 54,300 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 7,000 6,975 6,650 6,650 -350 15,385,500 104,018,330,000 6,162 2,714.286 6,650 T/J 3,400 6,625 B 129,900 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,625 6,625 6,550 6,625 0 3,707,800 24,465,797,500 2,421 1,134.049 6,625 T/J 381,800 6,600 B 64,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,800 7,950 7,825 7,875 75 3,125,100 24,646,117,500 1,734 405.788 7,900 J 58,200 7,875 T/B 90,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,750 9,750 9,550 9,550 -200 1,451,500 13,951,662,500 1,473 382.000 9,575 J 2,300 9,550 T/B 81,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 37,750 38,225 37,300 37,300 -450 3,763,000 141,802,982,500 5,463 266.429 37,325 J 1,600 37,300 T/B 2,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,510 1,525 1,500 1,500 -10 15,891,200 23,911,098,000 2,775 410.060 1,505 J 58,100 1,500 T/B 1,525,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,615 1,625 1,595 1,595 -20 26,916,300 43,249,000,500 3,462 15,556.423 1,600 J 25,600 1,595 T/B 1,872,300 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,380 4,400 4,290 4,300 -80 41,674,500 181,300,017,000 11,354 1,147.230 4,300 T/J 304,100 4,290 B 404,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,610 2,620 2,550 2,600 -10 19,822,300 51,328,794,000 2,319 153.078 2,600 T/J 23,400 2,580 B 5,600 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 940 950 920 925 -15 26,132,700 24,394,602,500 4,072 102.778 930 J 879,500 925 T/B 761,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,630 1,650 1,625 1,635 5 43,374,300 71,043,816,500 5,514 545.000 1,635 T/J 90,000 1,630 B 1,362,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,150 4,200 4,110 4,130 -20 16,300,500 67,706,570,000 6,283 3,591.304 4,130 T/J 105,100 4,120 B 247,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 244 246 240 242 -2 88,145,400 21,339,671,800 6,321 547.375 242 T/J 4,698,400 240 B 19,471,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,025 7,075 6,900 6,925 -100 4,787,600 33,311,037,500 3,274 2,409.701 6,950 J 131,800 6,925 T/B 37,800 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,565 1,580 1,535 1,535 -30 9,460,900 14,618,067,000 3,399 784.376 1,535 T/J 910,000 1,530 B 478,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,550 4,570 4,440 4,450 -100 136,882,800 614,442,832,000 15,049 2,338.597 4,450 T/J 21,768,100 4,440 B 722,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,150 9,225 9,100 9,200 50 2,892,300 26,473,187,500 1,525 2,344.409 9,200 T/J 18,100 9,150 B 1,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,600 32,675 31,675 32,500 900 2,704,300 87,597,247,500 4,195 38,690.476 32,500 T/J 98,700 32,475 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,770 4,780 4,710 4,760 -10 14,082,800 66,846,441,000 4,030 121,863.799 4,760 T/J 715,000 4,750 B 5,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,050 1,090 1,050 1,070 20 65,543,600 70,248,186,500 8,332 275.027 1,075 J 828,100 1,070 T/B 463,600 Total 1,009,139,500 2,639,457,808,300 186,579 40,492,800 39,439,800 Jakarta, 15 August 2022 Trading Division