List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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 3,450 3,390 3,410 0 55,022,600 188,027,988,000 9,979 310.000 3,410 T/J 482,900 3,400 B 1,269,200 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,995 2,000 1,955 1,955 -40 135,647,800 267,615,988,500 30,490 1,288.983 1,955 T/J 1,127,500 1,950 B 9,097,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,525 1,565 1,530 1,530 5 14,064,500 21,802,046,500 4,350 300.000 1,535 J 982,100 1,530 T/B 876,800 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 850 855 820 825 -25 68,048,200 56,647,297,000 5,739 322.606 830 J 152,100 825 T/B 262,300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,975 5,875 5,875 0 3,412,600 20,116,615,000 850 26,756.843 5,900 J 5,500 5,875 T/B 196,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,940 1,955 1,930 1,940 0 11,200,800 21,734,883,500 3,557 2,694.444 1,940 T/J 626,000 1,935 B 44,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 492 498 492 498 6 17,968,400 8,905,553,000 1,570 249.957 498 T/J 3,255,600 496 B 1,077,400 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,680 2,700 2,660 2,700 20 12,082,800 32,477,473,000 2,014 137.027 2,700 T/J 3,072,800 2,690 B 1,400 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,710 1,725 1,685 1,690 -20 28,366,500 48,170,670,500 4,743 162.159 1,690 T/J 932,800 1,685 B 1,601,600 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,775 8,800 8,700 8,725 -50 3,573,500 31,186,522,500 2,078 323.448 8,750 J 42,200 8,725 T/B 6,600 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,150 6,250 6,100 6,125 -25 8,153,800 50,222,900,000 3,587 2,500.000 6,125 T/J 100 6,100 B 663,300 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,575 6,600 6,500 6,500 -75 6,220,300 40,648,235,000 2,970 1,112.652 6,525 J 600 6,500 T/B 1,621,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 7,950 8,250 7,950 8,250 300 8,088,400 65,779,967,500 2,973 425.111 8,250 T/J 600,700 8,225 B 94,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,350 9,375 9,300 9,300 -50 2,149,200 20,015,377,500 990 372.000 9,350 J 74,600 9,300 T/B 599,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 38,500 38,750 38,350 38,500 0 1,431,800 55,185,490,000 2,164 275.000 38,525 J 600 38,500 T/B 5,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,585 1,595 1,580 1,590 5 10,023,800 15,894,978,500 2,171 434.664 1,590 T/J 3,000 1,585 B 30,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,610 1,635 1,605 1,620 10 26,577,900 43,154,780,500 2,232 15,800.254 1,625 J 34,400 1,620 T/B 2,189,700 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,130 4,240 4,130 4,160 30 37,407,600 156,330,557,000 6,157 1,109.878 4,160 T/J 1,979,300 4,150 B 61,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,550 2,570 2,510 2,520 -30 9,733,300 24,674,770,000 937 148.368 2,520 T/J 63,800 2,510 B 141,700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 920 930 910 915 -5 15,243,200 13,972,012,500 1,942 101.667 915 T/J 1,491,200 910 B 1,320,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,825 1,990 1,810 1,940 115 393,226,700 752,893,331,500 32,839 646.667 1,940 T/J 7,980,400 1,935 B 5,585,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,360 4,420 4,360 4,360 0 40,084,500 175,906,990,000 8,382 3,791.304 4,360 T/J 956,000 4,350 B 879,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 232 234 228 228 -4 48,131,800 11,037,839,400 3,385 515.709 230 J 2,626,600 228 T/B 9,223,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,550 6,625 6,500 6,550 0 7,285,300 47,617,952,500 4,422 2,279.212 6,550 T/J 26,100 6,525 B 57,200 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,500 1,515 1,485 1,490 -10 12,635,700 18,896,221,500 2,409 761.381 1,495 J 249,300 1,490 T/B 43,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,570 4,540 4,480 4,490 -80 184,317,100 830,362,943,000 16,983 2,359.618 4,490 T/J 164,100 4,480 B 1,979,200 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 2,330 2,350 2,310 2,350 20 9,886,400 23,035,476,000 2,143 2,391.395 2,360 J 64,200 2,340 B 47,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 32,950 33,325 33,025 33,100 150 5,112,200 169,651,350,000 4,896 39,404.762 33,125 J 7,700 33,100 T/B 163,400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,840 4,850 4,610 4,610 -230 44,804,400 208,716,317,000 18,246 118,023.554 4,620 J 387,100 4,610 T/B 1,108,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,040 1,055 1,020 1,025 -15 11,897,900 12,258,554,500 1,735 263.460 1,030 J 756,700 1,025 T/B 366,100 Total 1,231,799,000 3,432,941,081,400 186,933 28,146,000 40,615,100 Jakarta, 26 August 2022 Trading Division