List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 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------------ 3,780 4,050 3,760 4,030 250 194,748,100 768,523,884,000 23,921 366.364 4,030 T/J 166,900 4,020 B 168,200 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,900 1,985 1,870 1,970 70 131,398,400 256,219,683,000 20,229 1,298.873 1,970 T/J 1,763,500 1,965 B 461,400 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,510 1,515 1,500 1,505 -5 5,802,800 8,737,322,000 3,310 295.098 1,510 J 446,600 1,505 T/B 262,000 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 860 865 845 855 -5 35,177,800 30,137,078,000 4,203 334.337 860 J 415,000 855 T/B 1,244,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,925 5,925 5,850 5,875 -50 3,487,000 20,503,165,000 1,545 26,756.843 5,900 J 205,900 5,875 T/B 248,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,845 1,845 1,815 1,835 -10 20,779,000 38,135,011,000 3,941 2,548.611 1,840 J 38,700 1,835 T/B 1,465,800 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 472 474 462 472 0 38,904,500 18,158,354,400 4,199 236.907 472 T/J 2,679,700 470 B 1,771,700 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,630 2,680 2,610 2,640 10 16,940,500 44,770,432,000 4,108 133.982 2,640 T/J 214,300 2,630 B 20,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,685 1,815 1,685 1,810 125 134,995,200 238,019,979,500 20,790 173.673 1,810 T/J 1,256,100 1,805 B 1,091,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,725 8,725 8,600 8,700 -25 7,694,000 66,738,312,500 3,435 322.521 8,700 T/J 170,000 8,675 B 4,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 5,775 6,050 5,800 5,950 175 18,540,500 110,208,232,500 5,756 2,428.571 5,950 T/J 381,000 5,925 B 249,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,400 6,450 6,325 6,375 -25 9,181,400 58,496,072,500 4,110 1,091.255 6,400 J 188,500 6,375 T/B 199,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,850 8,975 8,700 8,725 -125 7,595,200 66,765,042,500 5,073 449.587 8,725 T/J 97,800 8,700 B 397,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,475 9,475 9,325 9,450 -25 5,425,200 51,040,760,000 2,416 378.000 9,475 J 115,300 9,450 T/B 149,600 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 40,475 43,300 40,500 42,550 2,075 6,620,800 281,620,105,000 10,438 303.929 42,550 T/J 8,900 42,525 B 600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,550 1,550 1,485 1,495 -55 29,126,800 43,991,139,500 7,412 408.693 1,495 T/J 4,254,900 1,490 B 475,400 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,675 1,665 1,640 1,640 -35 11,291,400 18,601,004,500 2,233 15,995.318 1,645 J 30,800 1,640 T/B 1,538,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 3,990 4,120 3,920 4,090 100 38,535,400 156,304,036,000 8,525 1,091.202 4,090 T/J 1,121,100 4,080 B 101,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,680 2,660 2,540 2,550 -130 11,581,300 29,789,355,000 2,368 150.134 2,560 J 2,700 2,550 T/B 625,700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 880 900 870 890 10 28,923,700 25,649,163,000 2,898 98.889 895 J 376,200 890 T/B 102,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,815 1,845 1,800 1,820 5 129,134,600 235,564,689,000 11,580 606.667 1,825 J 249,600 1,820 T/B 20,244,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,260 4,470 4,270 4,450 190 73,175,300 322,648,041,000 14,800 3,869.565 4,450 T/J 257,700 4,440 B 27,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 224 226 220 222 -2 89,561,900 19,879,394,400 6,880 502.137 224 J 4,702,000 222 T/B 1,494,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,425 6,575 6,375 6,525 100 8,572,600 55,542,130,000 3,335 2,270.513 6,550 J 194,100 6,525 T/B 21,200 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,500 1,520 1,490 1,510 10 17,610,500 26,559,631,500 3,274 771.601 1,515 J 1,121,400 1,510 T/B 129,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,600 4,630 4,550 4,620 20 77,323,800 355,556,675,000 7,770 2,427.937 4,620 T/J 6,768,400 4,610 B 63,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,380 2,400 2,350 2,370 -10 10,724,600 25,532,018,000 1,834 2,411.747 2,370 T/J 30,300 2,360 B 28,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,900 34,975 33,675 34,350 450 5,716,300 197,447,367,500 7,159 40,892.857 34,375 J 14,000 34,350 T/B 33,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,550 4,570 4,510 4,530 -20 13,208,600 59,817,592,000 5,767 115,975.422 4,540 J 425,000 4,530 T/B 333,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,050 1,085 1,035 1,070 20 20,936,400 22,253,627,000 3,964 275.027 1,075 J 397,600 1,070 T/B 650,800 Total 1,202,713,600 3,653,209,297,300 207,273 28,094,000 33,603,400 Jakarta, 05 September 2022 Trading Division