List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 02 September 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------------ 3,700 3,830 3,720 3,780 80 131,230,700 496,772,964,000 15,764 343.636 3,780 T/J 3,774,100 3,770 B 303,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,935 1,930 1,900 1,900 -35 99,506,800 190,415,057,500 20,239 1,252.720 1,905 J 480,900 1,900 T/B 8,768,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,520 1,530 1,510 1,510 -10 6,141,400 9,308,213,000 3,054 296.078 1,515 J 33,200 1,510 T/B 1,500 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 825 870 830 860 35 76,484,900 65,053,998,500 5,700 336.292 865 J 1,820,800 860 T/B 884,700 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,925 5,800 5,925 50 5,646,600 33,094,152,500 2,018 26,984.561 5,925 T/J 299,100 5,875 B 6,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,880 1,890 1,845 1,845 -35 11,581,900 21,535,354,000 3,889 2,562.500 1,850 J 104,000 1,845 T/B 482,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 464 472 464 472 8 66,885,300 31,396,299,600 3,877 236.907 472 T/J 4,554,300 470 B 419,200 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,680 2,680 2,630 2,630 -50 16,439,800 43,380,756,000 3,010 133.474 2,640 J 22,100 2,630 T/B 53,300 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,710 1,730 1,665 1,685 -25 60,936,300 103,253,543,000 8,587 161.679 1,690 J 107,000 1,685 T/B 231,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,700 8,725 8,575 8,725 25 7,227,900 62,688,037,500 3,688 323.448 8,750 J 165,000 8,725 T/B 35,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 5,975 5,975 5,750 5,775 -200 27,195,100 158,702,017,500 10,906 2,357.143 5,800 J 298,300 5,775 T/B 564,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,275 6,425 6,300 6,400 125 12,312,200 78,560,757,500 4,587 1,095.534 6,400 T/J 67,600 6,375 B 99,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,250 8,925 8,275 8,850 600 29,070,500 254,181,297,500 9,975 456.028 8,875 J 85,300 8,850 T/B 543,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,300 9,475 9,300 9,475 175 1,599,700 15,068,262,500 1,216 379.000 9,475 T/J 143,000 9,450 B 700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 40,200 40,750 40,350 40,475 275 2,955,700 119,799,255,000 5,734 289.107 40,500 J 4,200 40,475 T/B 18,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,570 1,580 1,545 1,550 -20 11,281,000 17,554,497,500 3,812 423.729 1,555 J 29,200 1,550 T/B 567,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,655 1,685 1,655 1,675 20 27,887,500 46,719,383,000 3,227 16,336.682 1,680 J 10,300 1,675 T/B 8,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,120 4,140 3,980 3,990 -130 63,629,400 256,714,601,000 16,245 1,064.522 3,990 T/J 59,300 3,980 B 535,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,680 2,680 2,560 2,680 0 11,144,000 29,075,119,000 1,751 157.788 2,680 T/J 28,400 2,640 B 100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 895 905 880 880 -15 40,950,100 36,440,115,000 4,494 97.778 885 J 98,500 880 T/B 1,865,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,805 1,850 1,800 1,815 10 83,757,800 152,579,170,500 9,399 605.000 1,820 J 344,200 1,815 T/B 220,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,240 4,320 4,240 4,260 20 26,442,100 113,181,661,000 5,462 3,704.348 4,270 J 176,100 4,260 T/B 39,600 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 224 228 222 224 0 48,824,600 10,915,237,600 6,848 506.661 226 J 2,955,500 224 T/B 949,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,450 6,500 6,400 6,425 -25 11,597,000 74,572,722,500 5,817 2,235.716 6,425 T/J 123,400 6,400 B 2,154,700 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,490 1,535 1,500 1,500 10 41,266,500 62,565,401,000 7,178 766.491 1,505 J 78,000 1,500 T/B 681,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,580 4,620 4,540 4,600 20 90,586,100 415,630,345,000 9,365 2,417.426 4,600 T/J 3,416,200 4,590 B 57,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,330 2,410 2,320 2,380 50 12,795,100 30,461,009,000 2,538 2,421.923 2,390 J 4,500 2,380 T/B 64,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,275 33,950 33,300 33,900 625 5,082,400 171,543,392,500 4,805 40,357.143 33,900 T/J 164,900 33,875 B 3,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,540 4,600 4,540 4,550 10 10,496,800 47,841,239,000 3,563 116,487.455 4,550 T/J 304,300 4,540 B 164,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,060 1,075 1,040 1,050 -10 16,168,900 17,073,142,000 2,532 269.886 1,055 J 830,100 1,050 T/B 1,357,600 Total 1,057,124,100 3,166,077,001,200 189,280 20,581,800 21,080,700 Jakarta, 02 September 2022 Trading Division