List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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 3,300 3,140 3,150 -100 90,711,300 290,507,370,000 12,750 286.364 3,150 T/J 2,019,800 3,140 B 1,888,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,060 2,070 1,980 1,985 -75 140,299,600 280,688,962,500 25,178 1,308.762 1,990 J 254,600 1,985 T/B 588,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,605 1,645 1,560 1,570 -35 31,887,200 51,053,175,500 10,446 307.843 1,575 J 38,800 1,570 T/B 351,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 910 915 885 885 -25 62,470,200 55,977,840,000 4,703 346.068 885 T/J 893,000 880 B 3,644,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,900 5,950 5,825 5,950 50 5,872,800 34,675,882,500 2,347 27,098.420 5,950 T/J 57,300 5,925 B 600 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,900 1,915 1,840 1,845 -55 26,533,100 49,284,092,000 7,531 2,562.500 1,850 J 76,300 1,845 T/B 84,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 505 505 492 494 -11 51,578,000 25,544,581,700 4,449 247.950 496 J 202,200 494 T/B 514,000 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,600 2,610 2,510 2,530 -70 14,000,100 35,592,245,000 4,251 128.399 2,540 J 5,700 2,530 T/B 17,600 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,665 1,660 1,575 1,580 -85 64,485,100 103,298,186,000 11,260 151.604 1,585 J 34,100 1,580 T/B 440,800 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,700 8,750 8,600 8,725 25 6,545,700 56,679,155,000 2,303 323.448 8,725 T/J 106,400 8,700 B 158,700 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,500 6,550 6,175 6,200 -300 18,713,700 117,456,022,500 8,947 2,530.612 6,200 T/J 2,900 6,175 B 242,700 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,575 6,650 6,550 6,650 75 6,047,100 39,907,957,500 2,174 1,138.328 6,650 T/J 661,000 6,625 B 1,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 8,000 8,000 7,800 7,925 -75 4,325,000 34,119,517,500 2,519 408.364 7,950 J 6,100 7,925 T/B 91,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,200 9,300 9,150 9,225 25 4,176,200 38,483,655,000 1,471 369.000 9,250 J 20,000 9,225 T/B 250,600 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 37,500 38,050 36,500 36,950 -550 3,640,900 135,182,855,000 5,807 263.929 36,975 J 2,100 36,950 T/B 10,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,610 1,610 1,580 1,590 -20 17,003,000 27,003,512,000 4,171 434.664 1,590 T/J 476,800 1,585 B 58,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,610 1,620 1,590 1,610 0 28,461,400 45,669,236,500 4,068 15,702.721 1,610 T/J 50,200 1,605 B 1,700 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,310 4,190 4,070 4,140 -170 117,294,600 484,657,949,000 15,110 1,104.542 4,140 T/J 2,255,900 4,130 B 1,141,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,600 2,610 2,560 2,560 -40 8,326,100 21,513,053,000 623 150.723 2,580 J 4,400 2,560 T/B 87,700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 925 925 905 915 -10 24,285,600 22,217,345,500 3,084 101.667 920 J 410,300 915 T/B 2,002,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,700 1,730 1,665 1,680 -20 88,213,400 149,387,127,000 19,317 560.000 1,685 J 1,005,500 1,680 T/B 5,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,210 4,220 4,080 4,100 -110 26,489,200 109,582,097,000 8,301 3,565.217 4,110 J 23,100 4,100 T/B 167,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 232 238 226 230 -2 143,675,800 33,143,845,600 14,772 520.233 232 J 3,752,400 230 T/B 7,141,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,575 6,675 6,550 6,600 25 7,930,000 52,324,585,000 3,304 2,296.611 6,600 T/J 54,100 6,575 B 196,700 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,515 1,520 1,465 1,480 -35 16,615,000 24,607,685,000 3,721 756.271 1,485 J 28,400 1,480 T/B 36,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,600 4,660 4,530 4,650 50 202,320,400 934,041,944,000 10,741 2,443.703 4,650 T/J 5,403,200 4,640 B 8,100 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 9,025 9,075 8,975 9,025 0 3,308,800 29,857,490,000 1,552 2,299.814 9,050 J 100 9,025 T/B 48,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,650 32,025 31,450 31,800 150 2,166,500 68,721,132,500 2,805 37,857.143 31,800 T/J 2,400 31,750 B 5,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,730 4,800 4,730 4,750 20 14,214,600 67,607,810,000 3,457 121,607.783 4,760 J 8,800 4,750 T/B 1,142,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,045 1,045 1,000 1,020 -25 31,974,000 32,534,915,500 4,870 262.175 1,020 T/J 303,900 1,015 B 329,300 Total 1,263,564,400 3,451,321,225,300 206,032 18,159,800 20,658,900 Jakarta, 22 August 2022 Trading Division