List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 08 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------------ 4,020 4,000 3,900 3,940 -80 88,447,400 347,823,800,000 14,208 358.182 3,950 J 1,179,300 3,940 T/B 64,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,950 1,975 1,920 1,920 -30 78,962,000 152,797,393,000 19,012 1,265.906 1,925 J 141,400 1,920 T/B 3,862,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,500 1,510 1,500 1,505 5 4,928,200 7,416,200,000 2,384 295.098 1,505 T/J 50,400 1,500 B 1,346,000 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 835 870 830 860 25 127,940,200 108,515,113,000 8,182 336.292 860 T/J 1,347,900 855 B 988,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,900 5,925 5,825 5,825 -75 5,826,000 34,135,765,000 2,547 26,529.125 5,850 J 1,100 5,825 T/B 83,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,825 1,865 1,835 1,850 25 28,699,000 52,992,855,500 4,142 2,569.444 1,850 T/J 174,600 1,845 B 124,100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 450 478 462 474 24 109,560,900 51,688,000,800 7,302 237.911 476 J 2,968,000 474 T/B 413,800 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,620 2,720 2,620 2,700 80 28,372,200 75,930,664,000 8,763 137.027 2,700 T/J 731,800 2,690 B 112,400 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,810 1,830 1,765 1,770 -40 38,231,100 68,393,941,000 9,143 169.835 1,770 T/J 473,200 1,765 B 1,157,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,550 8,600 8,500 8,525 -25 2,567,400 21,953,310,000 1,835 316.033 8,550 J 3,000 8,525 T/B 45,700 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,125 6,275 6,175 6,200 75 12,271,900 76,215,400,000 4,192 2,530.612 6,200 T/J 76,000 6,175 B 121,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,300 6,350 6,250 6,250 -50 10,362,500 65,292,482,500 4,202 1,069.857 6,275 J 31,900 6,250 T/B 631,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,900 9,725 8,950 9,675 775 35,890,600 340,695,192,500 14,979 498.539 9,675 T/J 424,400 9,650 B 104,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,550 9,650 9,550 9,575 25 3,594,900 34,509,312,500 1,906 383.000 9,600 J 20,000 9,575 T/B 185,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 44,025 43,850 42,600 42,650 -1,375 3,430,300 147,175,225,000 8,308 304.643 42,700 J 11,400 42,650 T/B 82,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,485 1,495 1,465 1,470 -15 12,619,300 18,672,992,000 3,777 401.859 1,475 J 391,300 1,470 T/B 190,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,665 1,680 1,660 1,665 0 24,542,300 40,980,665,000 3,201 16,239.150 1,670 J 7,800 1,665 T/B 1,991,200 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,020 4,070 3,940 3,950 -70 65,471,900 261,018,408,000 12,702 1,053.850 3,950 T/J 38,600 3,940 B 319,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,540 2,600 2,560 2,600 60 11,756,400 30,359,288,000 1,448 153.078 2,600 T/J 195,900 2,590 B 62,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 900 910 890 890 -10 21,968,900 19,723,639,500 2,303 98.889 895 J 440,500 890 T/B 2,649,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,900 1,890 1,840 1,855 -45 142,245,300 264,509,850,000 13,864 618.333 1,855 T/J 849,700 1,850 B 3,072,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,430 4,400 4,310 4,330 -100 31,126,800 135,299,179,000 8,495 3,765.217 4,340 J 4,000 4,330 T/B 167,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 216 226 216 222 6 142,444,900 31,544,627,200 6,003 502.137 224 J 9,377,000 222 T/B 3,003,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,550 6,725 6,525 6,550 0 14,571,100 96,570,105,000 5,169 2,279.212 6,575 J 78,300 6,550 T/B 180,200 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,505 1,515 1,480 1,480 -25 19,647,900 29,315,127,500 4,588 756.271 1,480 T/J 16,100 1,475 B 785,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,490 4,640 4,500 4,560 70 123,389,200 566,519,576,000 10,769 2,396.405 4,570 J 262,000 4,560 T/B 10,207,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,330 2,490 2,330 2,450 120 23,957,500 57,462,932,000 3,915 2,493.157 2,450 T/J 447,800 2,440 B 9,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 35,075 35,500 34,400 34,400 -675 3,541,700 123,016,522,500 4,916 40,952.381 34,400 T/J 17,000 34,375 B 7,300 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,590 4,610 4,520 4,520 -70 13,657,900 62,167,113,000 5,101 115,719.406 4,540 J 95,200 4,520 T/B 617,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,025 1,055 1,025 1,040 15 17,077,400 17,761,159,500 2,669 267.316 1,045 J 1,313,600 1,040 T/B 4,288,500 Total 1,247,103,100 3,340,455,839,000 200,025 21,169,200 36,872,800 Jakarta, 08 September 2022 Trading Division