List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 31 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------------ 3,540 3,570 3,480 3,540 0 101,731,600 358,515,432,000 12,942 321.818 3,550 J 734,400 3,540 T/B 1,974,000 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,985 1,990 1,925 1,990 5 134,229,100 264,414,519,000 19,046 1,312.059 1,990 T/J 2,745,000 1,985 B 17,800 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,520 1,535 1,515 1,520 0 4,412,200 6,704,569,500 2,657 298.039 1,520 T/J 1,041,400 1,515 B 868,900 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 840 860 820 820 -20 66,644,300 55,210,929,000 5,045 320.651 825 J 6,400 820 T/B 2,100,000 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,950 5,750 5,875 0 9,086,000 53,277,360,000 2,294 26,756.843 5,900 J 43,800 5,875 T/B 5,609,700 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,900 1,910 1,875 1,910 10 9,881,500 18,730,439,500 3,043 2,652.778 1,910 T/J 419,500 1,905 B 24,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 505 498 486 488 -17 143,481,300 70,363,678,600 10,214 244.938 488 T/J 4,192,900 486 B 3,000,800 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,730 2,730 2,620 2,630 -100 19,630,000 52,074,375,000 5,345 133.474 2,650 J 3,900 2,630 T/B 932,200 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,755 1,755 1,690 1,700 -55 44,329,100 75,897,505,500 8,730 163.118 1,705 J 38,800 1,700 T/B 1,262,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,725 8,425 8,125 8,300 -425 40,179,900 330,072,442,500 15,181 307.692 8,325 J 800 8,300 T/B 1,827,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,125 6,200 5,950 6,100 -25 25,712,700 156,431,410,000 4,957 2,489.796 6,125 J 5,800 6,100 T/B 79,800 12 INDF Indofood Sukses Makmur Tbk. XDMO1XNAQ16000D222------------ 6,500 6,350 6,200 6,225 -275 28,438,200 178,074,712,500 11,027 1,065.578 6,250 J 1,000 6,225 T/B 2,577,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,375 8,500 8,300 8,325 -50 10,780,100 90,252,810,000 3,799 428.976 8,350 J 15,200 8,325 T/B 231,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,300 9,450 9,250 9,450 150 1,749,200 16,399,090,000 1,159 378.000 9,450 T/J 87,300 9,425 B 1,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 39,425 39,425 38,675 39,300 -125 2,139,400 83,537,047,500 3,415 280.714 39,300 T/J 20,500 39,250 B 300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,570 1,585 1,555 1,585 15 12,043,800 18,922,386,000 2,281 433.297 1,585 T/J 346,600 1,580 B 2,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,630 1,680 1,600 1,680 50 79,897,200 132,316,626,500 4,959 16,385.448 1,680 T/J 2,130,200 1,640 B 100 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,290 4,290 4,190 4,280 -10 65,205,400 277,305,372,000 8,455 1,141.894 4,290 J 59,100 4,280 T/B 832,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,620 2,670 2,560 2,660 40 18,359,100 47,904,238,000 3,180 156.610 2,660 T/J 53,000 2,620 B 400 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 915 925 905 915 0 13,660,000 12,517,815,000 1,262 101.667 920 J 1,872,100 915 T/B 14,248,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,860 1,850 1,785 1,840 -20 205,068,700 373,392,995,500 19,770 613.333 1,840 T/J 76,900 1,835 B 510,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,340 4,330 4,170 4,250 -90 74,260,800 313,871,331,000 13,403 3,695.652 4,250 T/J 90,400 4,240 B 500 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 228 230 224 226 -2 36,536,200 8,279,611,400 3,104 511.185 226 T/J 118,300 224 B 7,590,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,550 6,650 6,525 6,600 50 11,935,700 78,763,560,000 2,895 2,296.611 6,625 J 180,800 6,575 B 130,500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,510 1,510 1,465 1,495 -15 21,933,800 32,583,257,500 3,679 763.936 1,500 J 192,200 1,495 T/B 6,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,480 4,600 4,420 4,560 80 175,300,400 794,832,029,000 14,305 2,396.405 4,570 J 117,300 4,560 T/B 930,400 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 2,340 2,440 2,180 2,440 100 18,540,600 42,813,313,000 3,582 2,482.980 2,440 T/J 542,800 2,320 B 200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,325 33,850 32,700 33,850 525 7,363,200 245,478,107,500 5,181 40,297.619 33,850 T/J 74,400 33,400 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,580 4,620 4,530 4,590 10 38,272,000 175,674,840,000 6,470 117,511.521 4,600 J 82,600 4,590 T/B 56,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,065 1,090 1,050 1,070 5 71,796,700 76,983,210,500 8,356 275.027 1,070 T/J 1,967,300 1,065 B 829,200 Total 1,492,598,200 4,441,595,013,500 209,736 17,260,700 45,645,800 Jakarta, 31 August 2022 Trading Division