List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 3,250 3,310 3,240 3,250 0 73,447,800 240,125,413,000 9,675 295.455 3,250 T/J 519,100 3,240 B 1,084,300 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,050 2,090 2,030 2,060 10 101,507,400 209,735,082,000 16,166 1,358.212 2,070 J 424,600 2,060 T/B 3,032,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,540 1,610 1,545 1,605 65 33,667,400 53,331,851,500 8,181 314.706 1,610 J 860,000 1,605 T/B 278,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 965 965 905 910 -55 85,797,100 79,482,210,000 6,753 355.844 910 T/J 1,796,800 905 B 4,429,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,925 6,000 5,875 5,900 -25 9,894,300 58,654,762,500 3,588 26,870.702 5,925 J 106,900 5,900 T/B 6,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,915 1,945 1,900 1,900 -15 27,545,600 52,716,669,000 6,958 2,638.889 1,900 T/J 44,600 1,895 B 431,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 505 510 500 505 0 26,767,100 13,498,364,500 1,150 253.471 505 T/J 1,690,700 500 B 6,212,600 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,600 2,660 2,570 2,600 0 12,535,600 32,600,863,000 2,666 131.952 2,610 J 45,900 2,600 T/B 177,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,675 1,695 1,665 1,665 -10 31,010,800 52,047,368,500 5,780 159.760 1,670 J 424,300 1,665 T/B 141,100 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,775 8,800 8,700 8,700 -75 2,671,500 23,329,575,000 1,746 322.521 8,725 J 1,100 8,700 T/B 295,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,375 6,525 6,300 6,500 125 23,010,800 148,673,902,500 5,594 2,653.061 6,525 J 201,500 6,500 T/B 4,844,400 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,575 6,650 6,575 6,575 0 9,669,600 63,948,737,500 3,910 1,125.490 6,600 J 27,800 6,575 T/B 38,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,950 8,050 7,875 8,000 50 5,238,800 41,874,482,500 2,449 412.229 8,025 J 25,600 8,000 T/B 416,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,300 9,250 9,150 9,200 -100 3,154,400 29,052,670,000 2,332 368.000 9,225 J 8,000 9,200 T/B 550,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 36,800 38,225 37,050 37,500 700 4,180,700 156,863,822,500 5,893 267.857 37,525 J 111,000 37,500 T/B 190,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,615 1,635 1,605 1,610 -5 31,026,700 50,104,210,500 5,860 440.131 1,610 T/J 371,000 1,605 B 275,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,635 1,640 1,610 1,610 -25 25,423,300 41,173,388,000 3,155 15,702.721 1,615 J 3,000 1,610 T/B 2,335,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,240 4,440 4,250 4,310 70 82,126,100 355,123,872,000 16,993 1,149.898 4,310 T/J 3,393,700 4,300 B 100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,500 2,610 2,510 2,600 100 10,775,200 27,607,793,000 1,113 153.078 2,610 J 89,200 2,600 T/B 168,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 935 940 925 925 -10 17,216,800 15,985,642,500 2,758 102.778 930 J 144,000 925 T/B 4,919,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,640 1,720 1,645 1,700 60 156,091,400 265,183,617,000 17,851 566.667 1,705 J 1,141,900 1,700 T/B 2,453,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,130 4,230 4,150 4,210 80 29,511,500 123,906,210,000 6,725 3,660.870 4,210 T/J 25,300 4,200 B 480,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 228 238 228 232 4 66,211,400 15,482,289,600 2,873 524.756 234 J 1,375,200 232 T/B 3,855,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,825 6,800 6,575 6,575 -250 15,674,400 104,073,200,000 7,710 2,287.911 6,600 J 33,800 6,575 T/B 580,900 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,475 1,520 1,475 1,515 40 15,828,000 23,817,471,500 3,784 774.156 1,515 T/J 539,600 1,510 B 215,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,550 4,610 4,460 4,600 50 177,623,900 812,559,315,000 10,447 2,417.426 4,610 J 213,100 4,600 T/B 17,959,600 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 9,100 9,175 9,025 9,025 -75 2,367,500 21,551,660,000 1,348 2,299.814 9,025 T/J 17,000 9,000 B 282,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,000 32,100 31,650 31,650 -350 2,921,200 93,100,190,000 3,572 37,678.571 31,975 J 1,500 31,650 T/B 421,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,790 4,830 4,730 4,730 -60 13,156,500 62,965,925,000 4,146 121,095.750 4,750 J 2,000 4,730 T/B 1,737,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,055 1,070 1,040 1,045 -10 13,636,100 14,357,623,000 2,574 268.601 1,050 J 56,300 1,045 T/B 305,000 Total 1,109,688,900 3,282,928,181,100 173,750 13,694,500 58,117,000 Jakarta, 19 August 2022 Trading Division