List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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 3,280 3,170 3,250 100 84,704,200 273,906,962,000 15,319 295.455 3,260 J 1,579,000 3,250 T/B 5,683,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,080 2,110 2,030 2,050 -30 116,651,400 239,938,050,000 19,382 1,351.619 2,060 J 1,563,900 2,050 T/B 1,009,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,525 1,565 1,525 1,540 15 10,477,300 16,231,812,000 3,949 301.961 1,545 J 113,300 1,540 T/B 4,136,800 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 975 990 950 965 -10 41,693,000 40,351,644,000 3,970 377.351 965 T/J 771,100 960 B 186,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,700 5,975 5,650 5,925 225 17,745,200 103,938,215,000 8,959 26,984.561 5,950 J 182,200 5,925 T/B 50,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,980 1,985 1,890 1,915 -65 42,726,200 82,045,001,500 11,405 2,659.722 1,915 T/J 734,100 1,910 B 6,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 500 510 500 505 5 22,825,600 11,550,306,000 1,526 253.471 505 T/J 55,900 500 B 8,277,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,640 2,630 2,580 2,600 -40 9,904,800 25,736,146,000 2,647 131.952 2,600 T/J 8,087,700 2,590 B 76,800 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,630 1,705 1,630 1,675 45 58,656,700 98,284,627,000 10,340 160.719 1,680 J 199,400 1,675 T/B 203,600 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,750 8,850 8,675 8,775 25 4,612,700 40,395,597,500 2,836 325.301 8,775 T/J 78,300 8,750 B 100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,525 6,500 6,300 6,375 -150 22,986,100 146,992,905,000 11,407 2,602.041 6,400 J 10,000 6,375 T/B 631,100 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,550 6,600 6,500 6,575 25 10,405,500 68,176,577,500 4,824 1,125.490 6,575 T/J 9,400 6,550 B 47,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,900 7,975 7,875 7,950 50 3,005,000 23,834,907,500 2,112 409.652 7,950 T/J 401,100 7,925 B 1,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,500 9,525 9,300 9,300 -200 2,207,500 20,653,237,500 2,826 372.000 9,325 J 10,400 9,300 T/B 87,700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 36,700 37,600 36,700 36,800 100 4,406,500 163,194,270,000 6,275 262.857 36,825 J 400 36,800 T/B 91,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,505 1,620 1,510 1,615 110 74,157,400 117,205,078,500 10,737 441.498 1,615 T/J 706,000 1,610 B 316,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,635 1,670 1,625 1,635 0 91,254,000 149,261,456,000 7,892 15,946.552 1,635 T/J 6,088,700 1,630 B 978,400 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,230 4,250 4,130 4,240 10 95,859,600 400,174,098,000 14,516 1,131.222 4,240 T/J 433,700 4,230 B 756,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,520 2,570 2,500 2,500 -20 16,023,500 40,475,076,000 2,091 147.190 2,510 J 500 2,500 T/B 17,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 930 950 925 935 5 37,142,600 34,924,589,500 3,156 103.889 935 T/J 2,413,200 930 B 1,167,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,620 1,645 1,620 1,640 20 31,093,200 50,908,169,000 4,042 546.667 1,640 T/J 388,900 1,635 B 686,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,080 4,180 4,100 4,130 50 16,799,000 69,695,222,000 4,917 3,591.304 4,140 J 5,000 4,130 T/B 367,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 228 234 226 228 0 113,287,400 26,081,307,000 4,310 515.709 230 J 355,200 228 T/B 14,921,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,875 7,025 6,775 6,825 -50 7,058,900 48,484,295,000 3,625 2,374.904 6,825 T/J 68,800 6,800 B 6,700 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,480 1,510 1,465 1,475 -5 11,993,900 17,791,710,500 3,390 753.716 1,480 J 85,600 1,475 T/B 94,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,410 4,550 4,350 4,550 140 182,044,300 813,359,760,000 15,408 2,391.150 4,560 J 327,100 4,550 T/B 51,964,100 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 9,100 9,150 9,100 9,100 0 2,013,000 18,370,552,500 936 2,318.926 9,150 J 9,800 9,100 T/B 194,600 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,400 32,175 31,725 32,000 -400 4,153,200 132,333,272,500 5,452 38,095.238 32,000 T/J 213,200 31,975 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,770 4,810 4,730 4,790 20 14,617,400 69,828,167,000 5,147 122,631.848 4,790 T/J 752,500 4,780 B 27,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,060 1,090 1,045 1,055 -5 31,385,300 33,368,493,000 4,011 271.171 1,060 J 143,200 1,055 T/B 1,738,700 Total 1,181,890,400 3,377,491,505,000 197,407 25,787,600 93,728,500 Jakarta, 18 August 2022 Trading Division