List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 4,040 4,050 3,950 4,020 -20 89,092,700 356,640,845,000 15,835 365.455 4,020 T/J 739,900 4,010 B 31,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,990 1,990 1,940 1,950 -40 80,236,500 157,407,592,500 22,195 1,285.686 1,950 T/J 3,051,900 1,945 B 731,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,510 1,525 1,500 1,500 -10 8,079,100 12,179,803,500 3,741 294.118 1,500 T/J 13,000 1,495 B 282,800 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 850 860 825 835 -15 95,555,700 80,098,542,500 6,192 326.516 835 T/J 618,500 830 B 434,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,850 5,900 5,850 5,900 50 4,940,800 29,065,555,000 2,670 26,870.702 5,900 T/J 11,300 5,875 B 5,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,845 1,860 1,810 1,825 -20 27,809,700 50,864,312,000 5,776 2,534.722 1,830 J 166,600 1,825 T/B 381,300 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 466 466 446 450 -16 94,809,700 43,051,261,400 8,635 225.865 452 J 424,000 450 T/B 13,898,600 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,620 2,660 2,600 2,620 0 22,551,900 59,089,515,000 3,777 132.967 2,620 T/J 40,900 2,610 B 216,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,855 1,855 1,780 1,810 -45 68,165,200 123,787,462,000 12,414 173.673 1,810 T/J 296,500 1,805 B 373,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,650 8,650 8,500 8,550 -100 6,989,300 59,891,050,000 3,789 316.960 8,600 J 38,900 8,550 T/B 15,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,175 6,325 6,100 6,125 -50 23,133,200 143,817,247,500 8,689 2,500.000 6,150 J 34,900 6,125 T/B 79,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,350 6,375 6,275 6,300 -50 10,503,900 66,443,780,000 3,955 1,078.416 6,325 J 5,000 6,300 T/B 781,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,675 8,950 8,550 8,900 225 12,488,700 109,819,167,500 5,510 458.605 8,925 J 248,000 8,900 T/B 2,029,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,450 9,650 9,400 9,550 100 3,770,100 36,011,127,500 3,438 382.000 9,550 T/J 267,300 9,525 B 1,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 44,175 44,600 43,225 44,025 -150 3,273,000 143,792,310,000 6,359 314.464 44,025 T/J 210,400 44,000 B 600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,500 1,510 1,480 1,485 -15 13,456,700 20,064,324,500 3,478 405.960 1,490 J 50,600 1,485 T/B 284,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,660 1,670 1,650 1,665 5 21,324,900 35,443,478,500 2,890 16,239.150 1,670 J 533,000 1,665 T/B 305,100 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,170 4,170 4,010 4,020 -150 50,046,100 204,096,727,000 16,553 1,072.526 4,030 J 6,400 4,020 T/B 1,063,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,550 2,590 2,520 2,540 -10 15,754,000 40,257,070,000 1,737 149.545 2,550 J 200 2,540 T/B 700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 905 910 895 900 -5 13,937,100 12,577,537,000 1,639 100.000 905 J 108,900 900 T/B 918,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,965 1,955 1,865 1,900 -65 253,523,500 483,043,822,000 31,535 633.333 1,900 T/J 1,239,400 1,895 B 595,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,470 4,460 4,370 4,430 -40 20,746,500 91,731,446,000 7,520 3,852.174 4,430 T/J 77,400 4,420 B 10,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 220 222 212 216 -4 103,259,400 22,226,820,400 8,804 488.566 216 T/J 1,555,200 214 B 8,087,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,525 6,550 6,450 6,550 25 5,112,600 33,295,882,500 2,829 2,279.212 6,550 T/J 164,700 6,525 B 10,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,530 1,565 1,500 1,505 -25 50,388,600 77,189,181,000 8,977 769.046 1,510 J 220,100 1,505 T/B 555,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,510 4,560 4,480 4,490 -20 93,492,500 422,367,010,000 11,854 2,359.618 4,500 J 6,500 4,490 T/B 1,888,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,340 2,350 2,290 2,330 -10 14,341,000 33,232,904,000 2,561 2,371.043 2,330 T/J 17,100 2,320 B 16,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 35,500 35,425 34,700 35,075 -425 3,808,900 133,622,590,000 5,473 41,755.952 35,125 J 900 35,075 T/B 15,500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,510 4,590 4,490 4,590 80 24,750,200 112,952,699,000 7,004 117,511.521 4,590 T/J 119,300 4,580 B 3,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,060 1,070 1,025 1,025 -35 25,137,100 26,063,553,000 3,822 263.460 1,030 J 27,200 1,025 T/B 285,800 Total 1,260,478,600 3,220,124,616,300 229,651 10,294,000 33,301,000 Jakarta, 07 September 2022 Trading Division