List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 3,410 3,470 3,370 3,410 0 88,737,600 302,697,448,000 13,111 310.000 3,420 J 328,200 3,410 T/B 79,000 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,010 2,040 1,985 1,995 -15 90,209,100 181,031,841,000 14,378 1,315.356 1,995 T/J 3,369,700 1,990 B 4,174,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,530 1,550 1,510 1,525 -5 10,892,300 16,589,148,500 5,208 299.020 1,525 T/J 2,484,100 1,520 B 109,600 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 865 875 850 850 -15 52,138,300 44,582,274,500 4,638 332.382 850 T/J 1,218,900 845 B 4,218,700 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,950 5,850 5,875 0 4,369,300 25,790,037,500 1,388 26,756.843 5,900 J 800 5,875 T/B 602,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,920 1,945 1,920 1,940 20 13,588,200 26,244,829,500 3,954 2,694.444 1,940 T/J 1,088,400 1,935 B 33,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 492 496 490 492 0 26,345,400 12,991,107,600 3,056 246.946 494 J 852,800 492 T/B 2,910,400 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,670 2,710 2,650 2,680 10 15,040,200 40,343,579,000 3,276 136.012 2,680 T/J 44,200 2,670 B 115,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,700 1,730 1,680 1,710 10 59,043,600 101,008,850,500 7,124 164.078 1,710 T/J 531,200 1,705 B 914,300 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,775 8,825 8,725 8,775 0 3,658,400 32,061,110,000 1,653 325.301 8,800 J 103,300 8,775 T/B 973,600 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,150 6,250 6,100 6,150 0 11,915,000 73,511,700,000 4,733 2,510.204 6,175 J 105,300 6,150 T/B 67,700 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,650 6,675 6,575 6,575 -75 4,791,100 31,593,115,000 2,404 1,125.490 6,600 J 15,000 6,575 T/B 316,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 8,075 8,100 7,925 7,950 -125 2,531,000 20,241,022,500 1,541 409.652 8,000 J 10,000 7,950 T/B 246,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,500 9,525 9,300 9,350 -150 3,582,900 33,395,390,000 5,562 374.000 9,350 T/J 3,000 9,325 B 3,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 38,575 38,800 38,250 38,500 -75 2,497,400 96,061,002,500 4,185 275.000 38,575 J 800 38,500 T/B 98,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,585 1,595 1,565 1,585 0 17,345,900 27,394,038,500 2,988 433.297 1,585 T/J 219,000 1,580 B 29,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,615 1,640 1,610 1,610 -5 26,101,800 42,314,726,000 4,498 15,702.721 1,615 J 400 1,610 T/B 193,300 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,190 4,220 4,120 4,130 -60 30,335,100 125,758,147,000 5,797 1,101.874 4,130 T/J 300 4,120 B 918,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,560 2,600 2,540 2,550 -10 8,868,000 22,805,667,000 721 150.134 2,560 J 1,200 2,550 T/B 65,700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 915 930 915 920 5 9,797,800 9,024,714,500 1,608 102.222 925 J 244,100 920 T/B 41,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,785 1,850 1,795 1,825 40 200,802,600 366,388,734,500 15,611 608.333 1,830 J 813,100 1,825 T/B 11,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,330 4,510 4,310 4,360 30 126,329,500 555,574,357,000 18,383 3,791.304 4,370 J 154,600 4,360 T/B 1,021,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 228 232 224 232 4 60,697,300 13,864,055,600 3,424 524.756 232 T/J 8,112,200 230 B 282,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,575 6,625 6,525 6,550 -25 8,038,800 52,688,345,000 4,711 2,279.212 6,550 T/J 19,400 6,525 B 533,100 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,500 1,520 1,490 1,500 0 15,104,800 22,696,598,000 2,022 766.491 1,500 T/J 1,649,300 1,495 B 2,243,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,750 4,700 4,560 4,570 -180 179,495,700 825,512,437,000 19,746 2,401.661 4,580 J 402,900 4,570 T/B 1,179,600 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 2,380 2,400 2,330 2,330 -50 11,812,700 27,954,274,000 2,580 2,371.043 2,340 J 1,000 2,330 T/B 91,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,625 33,000 32,450 32,950 325 3,773,100 123,729,745,000 3,728 39,226.190 32,950 T/J 508,700 32,850 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,850 4,870 4,800 4,840 -10 10,177,700 49,200,420,000 3,819 123,911.930 4,850 J 366,700 4,840 T/B 302,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,035 1,045 1,020 1,040 5 10,548,100 10,886,418,500 1,911 267.316 1,045 J 317,300 1,040 T/B 2,733,100 Total 1,108,568,700 3,313,935,133,700 167,758 22,965,900 24,510,300 Jakarta, 25 August 2022 Trading Division