List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 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------------ 3,940 3,970 3,860 3,950 10 73,341,100 287,688,679,000 11,322 359.091 3,950 T/J 589,200 3,940 B 117,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,920 1,985 1,920 1,975 55 75,063,600 147,026,469,500 13,324 1,302.169 1,980 J 1,772,900 1,975 T/B 211,500 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,505 1,505 1,485 1,485 -20 9,722,000 14,498,600,000 4,783 291.176 1,485 T/J 78,500 1,480 B 1,280,200 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 860 885 855 870 10 88,718,200 77,480,467,000 9,220 340.203 870 T/J 1,707,400 865 B 1,671,000 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,825 5,900 5,775 5,875 50 3,440,700 20,126,417,500 2,173 26,756.843 5,875 T/J 118,600 5,850 B 200 6 EMTK Elang Mahkota Teknologi Tbk. CDMO1XD0F26000I111------------ 1,850 1,865 1,820 1,840 -10 17,025,300 31,185,808,000 4,333 2,555.556 1,840 T/J 124,300 1,835 B 102,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 474 480 472 476 2 50,281,400 23,860,835,600 3,844 238.915 476 T/J 3,097,200 474 B 5,954,700 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,700 2,710 2,640 2,670 -30 18,614,800 49,784,296,000 5,273 135.505 2,680 J 147,200 2,670 T/B 227,800 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,770 1,830 1,740 1,830 60 64,002,800 114,253,467,500 9,082 175.592 1,835 J 268,000 1,830 T/B 3,987,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,525 8,550 8,425 8,450 -75 4,783,500 40,510,605,000 2,764 313.253 8,475 J 65,900 8,450 T/B 52,200 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,200 6,250 6,000 6,175 -25 20,401,800 124,674,352,500 5,489 2,520.408 6,175 T/J 20,000 6,150 B 101,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,250 6,325 6,200 6,225 -25 14,636,800 91,269,467,500 6,650 1,065.578 6,250 J 309,900 6,225 T/B 245,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,675 9,900 9,525 9,525 -150 10,356,100 100,272,010,000 6,165 490.810 9,550 J 63,900 9,525 T/B 8,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,575 9,700 9,575 9,625 50 2,283,900 21,992,475,000 1,417 385.000 9,625 T/J 74,400 9,600 B 16,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,650 43,475 41,825 43,325 675 2,177,800 93,293,422,500 4,410 309.464 43,350 J 100 43,325 T/B 144,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,470 1,475 1,460 1,460 -10 11,149,200 16,320,530,000 3,091 399.125 1,465 J 142,700 1,460 T/B 2,222,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,665 1,720 1,675 1,700 35 40,502,200 69,067,809,000 4,192 16,580.513 1,705 J 26,300 1,700 T/B 2,054,800 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 3,950 4,000 3,930 3,940 -10 47,680,100 189,010,569,000 7,660 1,051.182 3,940 T/J 1,311,700 3,930 B 68,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,600 2,660 2,590 2,630 30 10,649,000 27,826,979,000 1,358 154.844 2,650 J 39,500 2,630 T/B 1,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 890 900 880 880 -10 20,093,600 17,777,077,000 2,734 97.778 885 J 13,100 880 T/B 353,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,855 1,870 1,830 1,840 -15 63,912,600 117,940,316,000 7,866 613.333 1,845 J 27,600 1,840 T/B 614,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,330 4,370 4,260 4,310 -20 26,030,100 112,205,101,000 8,176 3,747.826 4,320 J 47,400 4,310 T/B 364,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 222 228 222 224 2 76,107,800 17,143,788,800 4,774 506.661 224 T/J 3,010,600 222 B 9,670,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,550 6,625 6,525 6,600 50 6,050,800 39,776,985,000 2,827 2,296.611 6,600 T/J 368,300 6,575 B 75,100 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,480 1,500 1,480 1,490 10 12,792,200 19,060,620,500 2,668 761.381 1,490 T/J 104,300 1,485 B 719,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,560 4,600 4,530 4,600 40 50,307,800 229,843,686,000 8,267 2,417.426 4,600 T/J 2,160,200 4,590 B 301,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,450 2,620 2,450 2,620 170 23,208,400 58,676,227,000 6,048 2,666.151 2,620 T/J 237,500 2,610 B 44,800 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,400 34,500 34,050 34,300 -100 3,468,900 119,029,792,500 4,244 40,833.333 34,300 T/J 1,089,700 34,200 B 7,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,520 4,570 4,500 4,500 -20 10,000,000 45,159,834,000 5,260 115,207.373 4,510 J 10,200 4,500 T/B 672,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,040 1,050 1,025 1,035 -5 10,027,000 10,367,078,000 2,620 266.031 1,035 T/J 13,500 1,030 B 785,500 Total 866,829,500 2,327,123,765,400 162,034 17,040,100 32,078,600 Jakarta, 09 September 2022 Trading Division