List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 15 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------------ 3,950 4,500 4,100 4,200 250 1,214,100 5,219,171,000 523 381.818 0 J 0 4,200 T/B 20,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,820 1,900 1,820 1,900 80 34,393,600 63,398,817,500 1,466 1,252.720 1,915 J 600 1,900 T/B 471,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,310 1,320 1,320 1,320 10 35,800 47,256,000 21 258.824 1,465 J 2,000 1,320 T/B 15,200 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 795 970 800 970 175 755,500 665,827,500 744 379.306 990 J 100 970 T/B 7,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,300 5,525 5,525 5,525 225 200 1,105,000 1 25,162.818 5,575 J 3,700 5,525 T/B 9,800 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,515 1,515 1,515 1,515 0 2,000 3,030,000 1 2,104.167 1,515 T/J 300 1,460 B 5,000 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 402 438 402 438 36 22,100 9,487,800 20 219.842 440 J 3,000 438 T/B 100 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,380 2,380 2,380 2,380 0 23,000 54,740,000 2 120.787 2,380 T/J 43,600 2,350 B 250,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,725 1,755 1,660 1,660 -65 127,200 218,856,500 33 159.280 1,670 J 57,300 1,655 B 500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,700 9,050 8,975 9,050 350 2,800 25,152,500 3 335.496 9,075 J 100 9,050 T/B 9,700 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,700 6,725 6,700 6,725 25 15,800 106,180,000 24 2,744.898 6,725 T/J 37,400 6,700 B 300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,050 6,575 6,300 6,575 525 17,900 115,842,500 16 1,125.490 6,550 J 5,600 6,300 B 15,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,825 8,825 8,825 8,825 0 1,900 16,767,500 3 454.740 8,975 J 100 8,825 T/B 8,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,050 9,050 9,050 9,050 0 5,000 45,250,000 2 362.000 9,500 J 200 9,050 T/B 6,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,125 42,400 42,400 42,400 275 1,000 42,400,000 2 302.857 43,700 J 100 42,400 T/B 500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,395 0 0 1,395 0 0 0 0 381.356 1,450 J 10,000 1,395 B 1,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,845 1,890 1,890 1,890 45 600 1,134,000 2 18,433.629 1,900 J 500 1,890 T/B 19,500 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,660 3,670 3,660 3,660 0 27,400 100,304,000 6 976.479 3,680 J 10,000 3,660 T/B 7,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,750 0 0 2,750 0 0 0 0 161.909 2,920 J 500 0 B 0 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 780 780 780 780 0 3,600 2,808,000 7 86.667 780 T/J 224,700 770 B 110,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,800 1,845 1,840 1,845 45 3,514,100 6,467,100,000 425 615.000 1,845 T/J 805,800 1,840 B 2,915,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,230 4,400 4,230 4,230 0 49,700 216,394,000 26 3,678.261 4,400 J 3,700 4,250 B 200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 208 0 0 208 0 0 0 0 470.471 208 J 45,400 204 B 2,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,200 7,475 7,475 7,475 275 600 4,485,000 1 2,601.086 7,600 J 300 7,475 T/B 9,400 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,320 1,455 1,320 1,455 135 104,900 141,944,500 15 743.496 1,465 J 5,200 1,455 T/B 70,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,290 4,000 3,990 3,990 -300 43,227,700 172,736,503,000 3,289 2,096.855 3,990 T/J 11,286,000 0 B 0 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,430 0 0 2,430 0 0 0 0 2,472.804 2,510 J 200 2,380 B 100 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 33,750 33,750 33,750 33,750 0 100 3,375,000 1 40,178.571 34,600 J 600 33,800 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,890 4,820 4,880 70 133,800 652,751,000 149 124,935.996 4,880 T/J 52,400 4,820 B 9,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 935 1,080 890 890 -45 826,200 812,785,000 888 228.761 890 T/J 57,400 885 B 500 Total 84,506,600 251,109,467,300 7,670 12,656,800 3,967,600 Jakarta, 15 October 2022 Trading Division