List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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------------ 3,160 3,190 3,120 3,150 -10 48,691,000 153,526,005,000 7,684 286.364 3,150 T/J 748,500 3,140 B 69,100 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,130 2,140 2,070 2,080 -50 117,043,800 245,233,492,000 21,390 1,371.398 2,090 J 470,900 2,080 T/B 2,226,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,545 1,560 1,525 1,525 -20 6,830,900 10,490,565,500 4,404 299.020 1,530 J 27,100 1,525 T/B 149,900 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 965 995 950 975 10 62,453,700 60,642,133,000 4,337 381.261 975 T/J 672,400 970 B 97,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,575 5,700 5,575 5,700 125 4,470,000 25,318,410,000 3,369 25,959.831 5,700 T/J 219,300 5,675 B 101,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,985 2,020 1,930 1,980 -5 47,651,600 93,802,182,500 11,316 2,750.000 1,980 T/J 283,000 1,975 B 200 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 515 520 500 500 -15 28,086,000 14,198,415,000 2,565 250.961 505 J 548,000 500 T/B 11,497,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,730 2,750 2,600 2,640 -90 21,999,600 58,055,032,000 4,321 133.982 2,640 T/J 244,200 2,630 B 100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,690 1,690 1,625 1,630 -60 61,163,500 100,853,785,000 13,188 156.402 1,635 J 11,600 1,630 T/B 104,200 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,875 8,900 8,675 8,750 -125 6,877,200 59,992,697,500 2,867 324.374 8,750 T/J 77,300 8,725 B 4,400 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,650 6,650 6,425 6,525 -125 39,206,800 255,628,085,000 10,339 2,663.265 6,550 J 18,500 6,525 T/B 33,700 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,625 6,650 6,450 6,550 -75 15,973,400 104,120,717,500 6,203 1,121.211 6,550 T/J 531,900 6,525 B 9,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,875 7,950 7,850 7,900 25 2,687,000 21,223,347,500 1,700 407.076 7,900 T/J 42,100 7,875 B 11,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,550 9,600 9,450 9,500 -50 2,063,600 19,600,812,500 1,379 380.000 9,500 T/J 23,800 9,475 B 21,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 37,300 37,600 36,500 36,700 -600 4,011,900 147,762,170,000 6,433 262.143 36,725 J 5,100 36,700 T/B 88,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,500 1,515 1,495 1,505 5 6,099,000 9,166,029,000 1,456 411.427 1,510 J 300,000 1,505 T/B 103,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,595 1,635 1,595 1,635 40 48,444,300 78,568,594,000 4,856 15,946.552 1,635 T/J 1,056,300 1,630 B 13,600 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,300 4,300 4,210 4,230 -70 73,599,500 312,660,702,000 13,477 1,128.554 4,230 T/J 57,300 4,220 B 1,110,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,600 2,640 2,510 2,520 -80 16,690,200 42,474,712,000 2,037 148.368 2,540 J 42,500 2,520 T/B 40,200 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 925 935 920 930 5 11,168,200 10,366,945,000 2,350 103.333 930 T/J 365,500 925 B 4,700,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,635 1,645 1,620 1,620 -15 33,445,500 54,440,134,500 11,700 540.000 1,625 J 165,200 1,620 T/B 188,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,130 4,150 4,070 4,080 -50 19,514,200 79,841,764,000 6,786 3,547.826 4,080 T/J 34,200 4,070 B 792,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 242 246 228 228 -14 290,272,900 67,477,182,200 15,712 515.709 230 J 2,517,100 228 T/B 321,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,925 6,975 6,850 6,875 -50 5,847,100 40,264,510,000 2,417 2,392.303 6,875 T/J 15,600 6,850 B 509,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,535 1,530 1,475 1,480 -55 28,915,900 43,220,303,000 6,739 756.271 1,485 J 23,900 1,480 T/B 535,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,450 4,580 4,410 4,410 -40 127,710,800 570,866,089,000 9,884 2,317.576 4,440 J 300 4,410 T/B 12,413,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 9,200 9,250 9,100 9,100 -100 2,784,400 25,524,017,500 1,666 2,318.926 9,125 J 3,700 9,100 T/B 163,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,500 32,775 32,025 32,400 -100 3,511,300 113,786,137,500 4,045 38,571.429 32,400 T/J 156,200 32,350 B 5,400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,760 4,810 4,710 4,770 10 11,493,000 54,770,821,000 4,311 122,119.816 4,770 T/J 1,510,400 4,760 B 237,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,070 1,085 1,040 1,060 -10 26,481,100 28,061,220,000 4,218 272.456 1,065 J 423,700 1,060 T/B 283,900 Total 1,175,187,400 2,901,937,010,700 193,149 10,595,600 35,833,300 Jakarta, 16 August 2022 Trading Division