List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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------------ 3,350 3,420 3,270 3,410 60 116,927,600 395,751,041,000 26,932 310.000 3,410 T/J 472,500 3,400 B 184,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,030 2,040 2,000 2,010 -20 54,617,900 110,071,779,000 9,369 1,325.246 2,010 T/J 1,377,500 2,000 B 9,780,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,550 1,565 1,525 1,530 -20 14,475,500 22,267,087,000 5,642 300.000 1,535 J 26,500 1,530 T/B 834,400 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 895 900 855 865 -30 78,171,800 68,055,796,000 7,693 338.247 870 J 208,900 865 T/B 450,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,925 5,850 5,875 0 2,598,200 15,288,880,000 1,221 26,756.843 5,900 J 10,100 5,875 T/B 491,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,885 1,930 1,885 1,920 35 16,890,200 32,218,716,500 5,059 2,666.667 1,925 J 90,600 1,920 T/B 146,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 494 498 492 492 -2 31,196,100 15,413,764,800 3,274 246.946 494 J 150,300 492 T/B 5,735,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,660 2,700 2,610 2,670 10 23,467,000 62,438,739,000 3,830 135.505 2,680 J 76,700 2,670 T/B 3,300 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,665 1,730 1,640 1,700 35 62,614,900 106,385,721,500 9,948 163.118 1,705 J 607,000 1,700 T/B 215,300 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,800 8,825 8,700 8,775 -25 4,350,700 38,036,010,000 2,519 325.301 8,800 J 102,200 8,775 T/B 1,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,250 6,325 6,150 6,150 -100 14,416,000 89,758,285,000 5,393 2,510.204 6,175 J 38,400 6,150 T/B 368,900 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,650 6,650 6,575 6,650 0 5,240,700 34,754,842,500 2,211 1,138.328 6,675 J 1,170,800 6,650 T/B 4,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 8,050 8,075 7,975 8,075 25 2,209,600 17,776,657,500 1,618 416.093 8,075 T/J 121,500 8,050 B 19,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,275 9,525 9,275 9,500 225 5,760,100 54,547,540,000 1,841 380.000 9,525 J 59,300 9,500 T/B 63,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 38,250 38,650 37,600 38,575 325 3,148,700 120,648,260,000 4,392 275.536 38,600 J 43,700 38,575 T/B 54,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,585 1,605 1,580 1,585 0 7,871,400 12,511,628,000 2,142 433.297 1,590 J 210,200 1,585 T/B 402,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,625 1,640 1,605 1,615 -10 17,502,700 28,330,421,000 3,622 15,751.487 1,620 J 1,600 1,615 T/B 793,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,150 4,200 4,100 4,190 40 35,745,500 148,582,549,000 6,356 1,117.882 4,190 T/J 575,300 4,180 B 22,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,600 2,600 2,530 2,560 -40 11,175,200 28,662,162,000 1,024 150.723 2,570 J 25,200 2,560 T/B 234,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 915 930 910 915 0 17,678,300 16,247,076,000 2,469 101.667 920 J 414,700 915 T/B 1,081,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,795 1,810 1,765 1,785 -10 108,672,500 194,441,204,000 12,595 595.000 1,790 J 416,600 1,785 T/B 1,027,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,250 4,340 4,220 4,330 80 41,538,600 178,709,433,000 9,217 3,765.217 4,330 T/J 737,400 4,320 B 67,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 232 234 226 228 -4 72,563,800 16,586,144,200 2,966 515.709 230 J 4,522,900 228 T/B 7,842,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,675 6,825 6,550 6,575 -100 12,329,700 81,751,765,000 5,117 2,287.911 6,600 J 35,500 6,575 T/B 568,300 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,515 1,520 1,485 1,500 -15 11,567,000 17,364,542,500 2,321 766.491 1,500 T/J 17,300 1,495 B 444,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,660 4,770 4,600 4,750 90 189,007,900 892,798,793,000 11,482 2,496.256 4,750 T/J 1,542,100 4,740 B 6,400 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 2,410 2,420 2,360 2,380 -30 11,287,200 26,882,298,000 2,949 2,421.923 2,380 T/J 23,700 2,370 B 72,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,125 32,850 32,125 32,625 500 4,749,800 155,136,175,000 4,506 38,839.286 32,675 J 7,700 32,625 T/B 85,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,880 4,800 4,850 40 14,304,200 69,385,708,000 5,581 124,167.947 4,850 T/J 693,900 4,840 B 433,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,015 1,060 1,015 1,035 20 26,306,700 27,440,026,500 4,020 266.031 1,040 J 402,600 1,035 T/B 546,400 Total 1,018,385,500 3,078,243,045,000 167,309 14,182,700 31,982,600 Jakarta, 24 August 2022 Trading Division