List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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------------ 3,460 3,700 3,530 3,540 80 157,577,400 568,546,038,000 23,301 321.818 3,550 J 131,500 3,540 T/B 1,446,300 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,900 2,010 1,910 1,985 85 135,753,200 268,683,340,000 25,315 1,308.762 1,990 J 793,300 1,985 T/B 130,600 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,535 1,550 1,520 1,520 -15 7,849,200 12,046,323,500 3,717 298.039 1,525 J 1,304,100 1,520 T/B 659,000 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 835 845 825 840 5 45,001,300 37,552,462,000 3,518 328.471 840 T/J 15,100 835 B 53,300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,950 5,975 5,875 5,875 -75 4,753,700 28,003,922,500 1,466 26,756.843 5,900 J 14,700 5,875 T/B 262,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,865 1,920 1,860 1,900 35 14,457,300 27,391,484,500 3,539 2,638.889 1,905 J 42,700 1,900 T/B 1,026,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 500 510 498 505 5 36,348,600 18,302,913,300 2,501 253.471 505 T/J 1,279,000 500 B 4,730,400 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,640 2,750 2,670 2,730 90 17,137,700 46,571,477,000 3,644 138.550 2,730 T/J 1,317,400 2,720 B 92,500 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,725 1,765 1,725 1,755 30 67,191,700 117,523,801,000 9,023 168.396 1,755 T/J 1,291,400 1,750 B 378,300 10 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1SDAF06000D222------------ 8,850 8,875 8,725 8,725 -125 4,786,300 41,949,777,500 2,400 323.448 8,750 J 2,600 8,725 T/B 1,020,000 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,025 6,275 6,075 6,125 100 11,315,300 69,826,572,500 4,894 2,500.000 6,150 J 22,900 6,125 T/B 129,600 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,625 6,625 6,500 6,500 -125 5,706,600 37,454,040,000 2,354 1,112.652 6,550 J 10,600 6,500 T/B 866,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,350 8,425 8,300 8,375 25 7,398,700 61,952,972,500 3,218 431.552 8,375 T/J 483,800 8,350 B 900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,325 9,425 9,275 9,300 -25 1,208,300 11,289,012,500 1,084 372.000 9,325 J 500 9,300 T/B 193,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 39,550 39,975 39,300 39,425 -125 3,806,400 150,732,177,500 4,978 281.607 39,450 J 20,000 39,425 T/B 40,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,585 1,595 1,570 1,570 -15 6,793,100 10,741,780,500 1,998 429.196 1,575 J 1,900 1,570 T/B 719,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,630 1,660 1,620 1,630 0 53,318,100 87,505,386,000 6,486 15,897.786 1,640 J 125,000 1,630 T/B 381,400 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,120 4,320 4,130 4,290 170 61,369,200 260,901,526,000 11,474 1,144.562 4,290 T/J 295,100 4,280 B 1,004,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,540 2,640 2,520 2,620 80 14,230,900 37,070,435,000 2,120 154.255 2,620 T/J 142,200 2,610 B 200 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 910 925 900 915 5 27,811,800 25,410,629,500 2,063 101.667 920 J 128,200 915 T/B 57,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,970 1,990 1,860 1,860 -110 249,054,900 474,255,941,000 27,603 620.000 1,860 T/J 547,000 1,855 B 1,232,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,360 4,430 4,310 4,340 -20 34,458,200 150,676,625,000 8,145 3,773.913 4,340 T/J 269,700 4,330 B 160,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 226 230 224 228 2 42,938,700 9,765,363,600 2,203 515.709 228 T/J 2,243,100 226 B 6,647,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,525 6,650 6,500 6,550 25 4,648,800 30,632,765,000 2,391 2,279.212 6,575 J 300 6,550 T/B 404,700 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,470 1,515 1,475 1,510 40 24,808,500 37,250,270,000 3,664 771.601 1,510 T/J 279,900 1,505 B 379,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,520 4,620 4,480 4,480 -40 102,482,500 467,102,002,000 10,318 2,354.363 4,490 J 800 4,480 T/B 3,822,400 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 2,350 2,370 2,310 2,340 -10 11,574,700 26,982,984,000 2,256 2,381.219 2,340 T/J 54,500 2,330 B 200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,000 33,825 32,750 33,325 325 4,455,200 149,713,410,000 4,282 39,672.619 33,500 J 100 33,325 T/B 283,400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,580 4,630 4,580 4,580 0 20,826,100 95,930,641,000 7,645 117,255.504 4,600 J 7,700 4,580 T/B 1,832,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,005 1,065 1,010 1,065 60 33,079,200 34,438,562,000 4,304 273.742 1,070 J 867,700 1,065 T/B 2,424,100 Total 1,212,141,600 3,396,204,634,900 191,904 11,692,800 30,379,200 Jakarta, 30 August 2022 Trading Division