List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 4,030 4,160 4,020 4,040 10 109,090,400 445,276,344,000 19,301 367.273 4,040 T/J 796,800 4,030 B 903,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,970 2,040 1,975 1,990 20 139,913,400 279,948,483,500 18,345 1,312.059 1,990 T/J 1,433,900 1,985 B 753,800 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,505 1,515 1,505 1,510 5 4,593,800 6,936,744,000 2,444 296.078 1,515 J 759,500 1,510 T/B 7,600 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 855 865 840 850 -5 79,036,700 67,321,270,000 4,932 332.382 850 T/J 380,200 845 B 1,284,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,900 5,800 5,850 -25 4,874,900 28,492,652,500 1,976 26,642.984 5,875 J 37,000 5,850 T/B 1,124,700 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,835 1,885 1,840 1,845 10 20,435,500 37,966,394,500 4,536 2,562.500 1,860 J 6,700 1,845 T/B 802,100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 472 474 464 466 -6 30,048,700 14,014,661,000 3,595 233.896 466 T/J 421,000 464 B 10,579,600 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,640 2,690 2,610 2,620 -20 22,387,800 59,294,069,000 4,068 132.967 2,630 J 15,600 2,620 T/B 141,700 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,810 1,885 1,820 1,855 45 121,254,700 224,871,529,500 21,171 177.991 1,860 J 1,039,500 1,855 T/B 110,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,700 8,775 8,600 8,650 -50 8,206,600 71,434,640,000 3,050 320.667 8,675 J 2,800 8,650 T/B 137,000 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 5,950 6,225 6,050 6,175 225 22,868,600 140,458,637,500 7,169 2,520.408 6,175 T/J 471,900 6,150 B 308,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,375 6,425 6,325 6,350 -25 6,558,000 41,711,625,000 3,643 1,086.975 6,375 J 84,700 6,350 T/B 2,710,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,725 8,800 8,600 8,675 -50 7,280,100 63,162,625,000 3,180 447.011 8,700 J 67,400 8,675 T/B 84,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,450 9,475 9,325 9,450 0 2,260,600 21,257,487,500 1,173 378.000 9,475 J 96,800 9,450 T/B 1,700 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,550 44,475 43,175 44,175 1,625 6,105,800 268,977,352,500 10,326 315.536 44,175 T/J 499,800 44,150 B 5,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,495 1,505 1,480 1,500 5 14,065,900 21,028,226,500 3,378 410.060 1,505 J 477,600 1,500 T/B 723,100 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,640 1,670 1,635 1,660 20 27,144,600 45,017,855,500 2,771 16,190.383 1,665 J 73,600 1,660 T/B 321,500 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,090 4,220 4,130 4,170 80 50,425,100 210,697,777,000 8,612 1,112.546 4,180 J 103,900 4,170 T/B 123,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,550 2,600 2,530 2,550 0 14,634,200 37,488,487,000 1,502 150.134 2,550 T/J 1,600 2,540 B 69,800 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 890 910 890 905 15 13,792,600 12,427,670,000 1,966 100.556 905 T/J 3,407,100 900 B 576,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,820 1,975 1,840 1,965 145 323,914,000 619,485,554,000 40,205 655.000 1,965 T/J 2,777,900 1,960 B 298,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,450 4,530 4,470 4,470 20 36,041,800 162,021,529,000 8,996 3,886.957 4,480 J 250,100 4,470 T/B 427,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 222 224 216 220 -2 113,534,200 24,991,824,600 11,143 497.614 222 J 2,789,100 220 T/B 14,450,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,525 6,575 6,450 6,525 0 6,131,600 39,807,145,000 2,759 2,270.513 6,525 T/J 698,400 6,500 B 110,800 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,510 1,540 1,515 1,530 20 24,240,700 37,066,295,500 4,287 781.821 1,535 J 2,400,400 1,530 T/B 397,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,620 4,620 4,510 4,510 -110 62,106,700 282,649,554,000 8,563 2,370.129 4,520 J 4,000 4,510 T/B 1,628,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,370 2,380 2,340 2,340 -30 17,544,900 41,379,990,000 2,837 2,381.219 2,340 T/J 5,700 2,330 B 199,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,350 35,925 34,550 35,500 1,150 7,995,700 284,331,322,500 8,741 42,261.905 35,500 T/J 261,000 35,475 B 1,100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,530 4,540 4,450 4,510 -20 23,756,600 106,494,578,000 9,699 115,463.390 4,510 T/J 50,900 4,500 B 263,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,070 1,080 1,050 1,060 -10 19,871,400 21,088,188,000 2,869 272.456 1,060 T/J 621,400 1,055 B 1,305,400 Total 1,340,115,600 3,717,100,512,100 227,237 20,036,300 39,852,700 Jakarta, 06 September 2022 Trading Division