List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 20 October 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------------ 3,840 4,000 3,830 4,000 160 119,895,500 472,438,817,000 13,743 363.636 4,000 T/J 5,906,800 3,990 B 7,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,825 1,835 1,805 1,820 -5 55,821,200 101,441,440,500 8,560 1,199.974 1,825 J 181,400 1,820 T/B 308,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,300 1,340 1,295 1,300 0 11,931,500 15,575,286,500 4,244 254.902 1,300 T/J 48,100 1,295 B 1,011,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 795 810 795 810 15 64,529,700 51,763,085,500 5,253 316.740 810 T/J 90,600 805 B 459,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,500 5,575 5,400 5,400 -100 8,284,200 45,348,802,500 1,731 24,593.524 5,500 J 6,500 5,400 T/B 661,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,515 1,530 1,495 1,520 5 12,614,400 19,133,675,500 2,773 2,111.111 1,520 T/J 296,300 1,515 B 54,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 416 434 412 434 18 42,371,300 17,972,960,400 2,361 217.834 434 T/J 6,582,500 430 B 1,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,490 2,580 2,490 2,560 70 12,214,500 31,021,341,000 3,314 129.922 2,560 T/J 116,500 2,550 B 11,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,575 1,630 1,575 1,630 55 46,592,200 74,989,111,500 6,639 156.402 1,630 T/J 1,018,800 1,625 B 13,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,125 9,500 9,100 9,500 375 11,282,000 104,999,915,000 7,426 352.178 9,500 T/J 1,641,000 9,450 B 100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,900 6,900 6,725 6,875 -25 10,286,400 70,295,967,500 4,488 2,806.122 6,900 J 605,800 6,875 T/B 65,100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,225 6,350 6,200 6,350 125 12,801,200 80,676,745,000 3,803 1,086.975 6,350 T/J 705,400 6,325 B 700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,775 9,150 8,775 9,050 275 6,597,900 59,351,045,000 2,925 466.334 9,050 T/J 52,600 9,025 B 500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,425 9,525 9,200 9,200 -225 7,319,900 68,033,772,500 2,394 368.000 9,250 J 160,300 9,200 T/B 744,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,900 43,925 41,925 43,450 1,550 8,048,300 349,509,625,000 7,450 310.357 43,500 J 900 43,450 T/B 43,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,420 1,480 1,420 1,480 60 6,561,100 9,564,230,000 1,501 404.593 1,480 T/J 2,106,600 1,455 B 100 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,980 2,070 1,945 2,030 50 117,918,400 238,012,433,500 12,364 19,799.083 2,030 T/J 3,017,400 2,020 B 950,400 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,680 3,830 3,620 3,830 150 39,284,900 147,383,178,000 6,171 1,021.835 3,830 T/J 252,200 3,820 B 600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,830 2,850 2,750 2,780 -50 25,753,800 72,067,364,000 2,705 163.675 2,790 J 10,100 2,780 T/B 8,979,400 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 780 790 775 775 -5 35,624,200 27,757,777,500 2,125 86.111 780 J 911,600 775 T/B 551,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,810 1,900 1,810 1,835 25 204,131,600 379,566,938,500 13,946 611.667 1,845 J 37,600 1,835 T/B 23,336,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,730 3,890 3,750 3,830 100 142,412,300 545,288,970,000 18,258 3,330.435 3,840 J 304,100 3,830 T/B 1,728,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 218 220 214 218 0 44,374,600 9,645,071,600 3,359 493.090 220 J 8,104,500 218 T/B 567,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,750 7,825 7,725 7,800 50 9,599,700 74,622,625,000 4,063 2,714.176 7,800 T/J 2,955,400 7,775 B 1,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,300 1,395 1,290 1,395 95 25,796,400 35,280,565,500 3,692 712.837 1,395 T/J 1,169,800 1,390 B 5,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,200 4,350 4,200 4,350 150 165,391,500 714,481,636,000 10,692 2,286.045 4,350 T/J 738,800 4,340 B 2,099,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,460 2,470 2,420 2,420 -40 21,544,600 52,802,407,000 2,606 2,462.628 2,450 J 1,000 2,420 T/B 63,500 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 31,800 32,050 31,600 31,825 25 6,895,200 219,339,190,000 5,812 37,886.905 31,850 J 2,100 31,825 T/B 96,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,350 5,450 5,225 5,400 50 51,712,800 278,193,352,500 12,834 138,248.848 5,400 T/J 4,333,300 5,375 B 17,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 885 910 885 905 20 8,257,100 7,426,630,000 2,004 232.616 910 J 767,500 905 T/B 46,100 Total 1,335,848,400 4,373,983,959,500 179,236 42,125,500 41,828,500 Jakarta, 20 October 2022 Trading Division