List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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 3,380 3,160 3,350 200 175,076,900 578,894,008,000 22,339 304.545 3,350 T/J 131,600 3,340 B 178,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,985 2,050 1,965 2,030 45 87,682,800 176,940,553,000 12,535 1,338.432 2,040 J 3,418,600 2,030 T/B 41,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,570 1,585 1,540 1,550 -20 15,961,600 24,944,021,000 5,639 303.922 1,550 T/J 4,260,900 1,545 B 143,500 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 885 910 885 895 10 54,523,100 48,829,098,500 12,200 349.978 895 T/J 52,700 890 B 388,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,950 6,000 5,875 5,875 -75 4,907,700 29,130,300,000 2,151 26,756.843 5,900 J 10,200 5,875 T/B 595,700 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,845 1,895 1,840 1,885 40 17,274,500 32,369,120,000 5,402 2,618.056 1,890 J 254,600 1,885 T/B 163,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 494 498 492 494 0 24,794,100 12,268,252,000 2,542 247.950 496 J 95,200 494 T/B 2,139,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,530 2,680 2,540 2,660 130 39,933,600 105,045,439,000 8,865 134.997 2,660 T/J 46,200 2,650 B 324,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,580 1,680 1,580 1,665 85 74,462,800 122,600,312,500 10,808 159.760 1,670 J 333,700 1,665 T/B 172,800 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,725 8,850 8,750 8,800 75 4,274,600 37,640,350,000 2,401 326.228 8,825 J 66,800 8,800 T/B 217,200 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,200 6,325 6,200 6,250 50 14,627,700 91,887,260,000 5,523 2,551.020 6,275 J 23,000 6,250 T/B 392,800 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,650 6,650 6,600 6,650 0 4,805,600 31,900,140,000 2,277 1,138.328 6,650 T/J 586,800 6,625 B 341,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,925 8,075 7,850 8,050 125 5,068,600 40,656,557,500 3,024 414.805 8,050 T/J 494,500 8,025 B 5,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,225 9,450 9,225 9,275 50 4,323,200 40,320,002,500 2,456 371.000 9,300 J 50,000 9,275 T/B 327,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 36,950 38,325 36,950 38,250 1,300 4,437,100 168,396,665,000 6,346 273.214 38,250 T/J 99,700 38,225 B 18,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,590 1,605 1,580 1,585 -5 9,508,500 15,118,369,500 3,003 433.297 1,590 J 319,900 1,585 T/B 1,637,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,610 1,645 1,625 1,625 15 49,113,600 80,259,123,000 3,768 15,849.020 1,635 J 38,600 1,625 T/B 548,800 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,140 4,210 4,130 4,150 10 48,810,500 203,526,002,000 9,116 1,107.210 4,160 J 30,200 4,150 T/B 55,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,560 2,630 2,560 2,600 40 9,904,400 25,784,748,000 860 153.078 2,600 T/J 8,900 2,590 B 2,600 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 915 920 910 915 0 10,606,100 9,706,353,000 1,940 101.667 920 J 1,528,500 915 T/B 2,059,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,680 1,810 1,700 1,795 115 358,994,100 637,048,633,500 35,868 598.333 1,795 T/J 4,909,000 1,790 B 1,072,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,100 4,280 4,090 4,250 150 45,538,300 192,392,960,000 10,864 3,695.652 4,250 T/J 478,900 4,240 B 257,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 230 234 226 232 2 56,536,300 13,026,202,800 7,132 524.756 232 T/J 7,155,300 230 B 1,515,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,600 6,775 6,600 6,675 75 10,730,700 71,925,962,500 3,722 2,322.709 6,700 J 216,500 6,675 T/B 29,600 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,480 1,520 1,480 1,515 35 14,703,000 22,186,224,500 3,187 774.156 1,520 J 418,400 1,515 T/B 2,710,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,650 4,710 4,610 4,660 10 229,431,400 1,071,742,677,000 14,081 2,448.958 4,670 J 200,000 4,660 T/B 924,300 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 2,260 2,410 2,260 2,410 150 13,266,200 30,659,136,000 3,234 2,452.452 2,420 J 70,100 2,410 T/B 414,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 31,800 32,375 31,350 32,125 325 5,081,800 163,057,545,000 5,599 38,244.048 32,125 T/J 9,400 32,100 B 11,300 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,750 4,830 4,760 4,810 60 18,458,700 88,716,446,000 4,568 123,143.881 4,820 J 809,200 4,810 T/B 623,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,020 1,040 1,005 1,015 -5 26,373,300 26,990,342,000 4,080 260.890 1,020 J 42,500 1,015 T/B 514,100 Total 1,439,210,800 4,193,962,803,800 215,530 26,159,900 17,829,400 Jakarta, 23 August 2022 Trading Division