List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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 3,330 3,460 50 84,861,500 290,213,744,000 10,772 314.545 3,460 T/J 306,700 3,450 B 396,200 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,955 1,925 1,865 1,900 -55 123,393,700 234,166,779,500 31,560 1,252.720 1,905 J 639,300 1,900 T/B 304,800 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,530 1,540 1,460 1,535 5 14,056,300 21,142,580,500 5,734 300.980 1,540 J 375,800 1,535 T/B 29,600 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 825 845 810 835 10 52,129,900 43,140,942,500 4,349 326.516 835 T/J 664,300 830 B 338,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,950 5,825 5,950 75 3,193,700 18,878,137,500 1,520 27,098.420 5,950 T/J 263,700 5,925 B 3,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,940 1,900 1,845 1,865 -75 21,577,400 40,201,411,500 5,591 2,590.278 1,870 J 129,100 1,865 T/B 49,600 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 498 500 490 500 2 29,275,400 14,535,748,400 1,668 250.961 500 T/J 2,270,000 498 B 198,700 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,700 2,670 2,570 2,640 -60 13,566,000 35,786,304,000 5,082 133.982 2,650 J 254,800 2,640 T/B 171,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,690 1,730 1,625 1,725 35 58,854,500 99,642,818,000 8,056 165.517 1,725 T/J 1,040,500 1,720 B 475,300 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,725 8,850 8,650 8,850 125 3,231,600 28,356,397,500 1,822 328.082 8,850 T/J 503,600 8,825 B 2,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,125 6,200 5,900 6,025 -100 16,717,400 100,781,227,500 6,365 2,459.184 6,050 J 31,800 6,025 T/B 199,300 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,500 6,625 6,450 6,625 125 5,172,100 33,971,287,500 2,687 1,134.049 6,625 T/J 179,700 6,600 B 4,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152M----------- 8,250 8,350 8,000 8,350 100 7,857,900 64,741,907,500 4,063 430.264 8,350 T/J 287,100 8,325 B 1,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,300 9,325 9,200 9,325 25 2,166,200 20,053,990,000 3,059 373.000 9,325 T/J 13,300 9,300 B 51,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 38,500 39,750 37,650 39,550 1,050 4,278,400 166,969,232,500 6,017 282.500 39,550 T/J 6,100 39,500 B 53,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,590 1,585 1,540 1,585 -5 8,826,700 13,828,704,000 2,685 433.297 1,590 J 836,400 1,585 T/B 71,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,620 1,640 1,610 1,630 10 46,761,100 76,166,696,000 2,921 15,897.786 1,630 T/J 425,300 1,625 B 13,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,160 4,130 4,040 4,120 -40 39,234,600 160,562,922,000 6,401 1,099.206 4,120 T/J 196,700 4,100 B 27,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,520 2,550 2,490 2,540 20 9,172,900 23,087,216,000 1,273 149.545 2,550 J 42,800 2,540 T/B 1,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 915 915 890 910 -5 20,766,600 18,750,530,000 2,832 101.111 910 T/J 100,000 905 B 660,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,940 1,990 1,890 1,970 30 162,260,300 315,073,322,000 16,954 656.667 1,970 T/J 471,800 1,965 B 534,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,360 4,390 4,260 4,360 0 35,943,100 155,915,090,000 7,708 3,791.304 4,370 J 27,200 4,360 T/B 272,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 228 228 222 226 -2 57,249,900 12,861,230,000 5,533 511.185 226 T/J 1,287,300 224 B 9,947,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,550 6,525 6,375 6,525 -25 6,535,300 42,241,482,500 7,657 2,270.513 6,525 T/J 42,200 6,500 B 28,500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,490 1,485 1,450 1,470 -20 19,426,600 28,534,054,500 3,251 751.161 1,475 J 295,300 1,470 T/B 298,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,490 4,550 4,360 4,520 30 112,724,400 505,546,331,000 10,458 2,375.384 4,530 J 49,500 4,520 T/B 336,500 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 2,350 2,350 2,280 2,350 0 10,283,500 23,731,546,000 2,237 2,391.395 2,350 T/J 164,900 2,320 B 78,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,100 33,000 32,275 33,000 -100 3,628,200 118,833,475,000 3,914 39,285.714 33,000 T/J 146,400 32,825 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,610 4,600 4,510 4,580 -30 24,351,200 111,321,446,000 7,940 117,255.504 4,580 T/J 1,879,000 4,570 B 154,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,025 1,020 1,005 1,005 -20 18,030,900 18,180,741,500 2,625 258.320 1,010 J 231,600 1,005 T/B 369,300 Total 1,015,527,300 2,837,217,294,900 182,734 13,162,200 15,072,000 Jakarta, 29 August 2022 Trading Division