List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 13 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------------ 3,970 4,020 3,950 4,010 40 71,375,900 285,007,136,000 11,633 364.545 4,020 J 1,145,600 4,010 T/B 2,121,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,980 2,100 2,030 2,070 90 282,112,800 582,717,772,000 36,170 1,364.805 2,080 J 4,515,100 2,070 T/B 20,051,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,480 1,490 1,470 1,470 -10 12,041,100 17,764,838,000 5,594 288.235 1,475 J 55,200 1,470 T/B 509,900 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 875 880 850 850 -25 100,876,000 86,657,297,500 7,151 332.382 855 J 568,500 850 T/B 582,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,825 5,850 5,700 5,725 -100 7,067,100 40,633,862,500 2,391 26,073.689 5,750 J 2,300 5,725 T/B 42,000 6 EMTK Elang Mahkota Teknologi Tbk. CDMO1XD0F26000I111------------ 1,830 1,860 1,810 1,815 -15 17,648,500 32,250,324,500 4,815 2,520.833 1,820 J 121,300 1,815 T/B 841,100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 476 476 468 468 -8 46,024,500 21,638,909,800 5,516 234.900 470 J 173,700 468 T/B 324,900 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,640 2,690 2,630 2,650 10 16,819,600 44,781,276,000 3,527 134.490 2,650 T/J 1,585,000 2,640 B 1,249,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,815 1,950 1,840 1,920 105 196,856,400 374,609,250,500 24,125 184.228 1,925 J 233,700 1,920 T/B 549,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,600 8,600 8,500 8,525 -75 5,413,000 46,261,727,500 3,544 316.033 8,550 J 28,000 8,525 T/B 84,200 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,450 6,775 6,600 6,725 275 38,925,500 261,480,367,500 12,673 2,744.898 6,725 T/J 12,400 6,700 B 647,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,225 6,300 6,200 6,200 -25 9,240,200 57,504,492,500 5,006 1,061.299 6,225 J 100 6,200 T/B 1,672,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,650 9,750 9,550 9,600 -50 6,775,800 65,302,960,000 6,888 494.675 9,600 T/J 87,900 9,575 B 287,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,525 9,675 9,475 9,650 125 2,294,200 22,054,377,500 1,514 386.000 9,650 T/J 3,700 9,625 B 4,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,850 44,100 43,475 43,550 -300 1,372,800 59,972,557,500 3,131 311.071 43,600 J 300 43,550 T/B 37,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,480 1,500 1,480 1,490 10 11,108,100 16,557,854,500 2,402 407.326 1,495 J 35,700 1,490 T/B 905,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,750 1,830 1,760 1,795 45 68,663,000 123,785,255,000 6,224 17,507.071 1,800 J 122,700 1,795 T/B 13,372,400 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,180 4,450 4,240 4,360 180 112,721,800 493,838,565,000 22,115 1,163.237 4,370 J 97,900 4,360 T/B 1,443,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,650 2,710 2,650 2,700 50 10,638,600 28,558,700,000 1,645 158.965 2,700 T/J 86,900 2,690 B 500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 890 900 890 895 5 18,180,900 16,269,078,500 2,212 99.444 895 T/J 4,124,600 890 B 4,155,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,875 1,910 1,870 1,870 -5 97,306,200 183,402,723,000 13,404 623.333 1,875 J 471,900 1,870 T/B 15,451,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,340 4,390 4,330 4,370 30 13,358,400 58,335,636,000 5,130 3,800.000 4,380 J 351,700 4,370 T/B 733,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 224 226 220 222 -2 66,319,600 14,681,236,000 6,831 502.137 222 T/J 1,948,700 220 B 4,377,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,625 6,750 6,600 6,725 100 7,819,200 52,310,035,000 3,639 2,340.107 6,725 T/J 632,800 6,700 B 38,800 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,485 1,535 1,505 1,510 25 32,944,000 49,980,668,000 5,535 771.601 1,515 J 379,500 1,510 T/B 120,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,540 4,560 4,520 4,520 -20 91,510,200 414,745,333,000 11,289 2,375.384 4,530 J 16,900 4,520 T/B 2,155,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,650 2,650 2,510 2,530 -120 16,658,600 42,800,394,000 4,409 2,574.566 2,530 T/J 186,300 2,520 B 110,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,500 34,750 34,325 34,350 -150 3,262,400 112,500,805,000 4,009 40,892.857 34,450 J 1,200 34,350 T/B 26,400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,550 4,670 4,560 4,670 120 22,934,000 106,242,481,000 7,579 119,559.652 4,670 T/J 1,254,400 4,660 B 12,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,040 1,085 1,035 1,065 25 47,588,400 50,685,029,500 4,325 273.742 1,070 J 438,000 1,065 T/B 1,902,700 Total 1,435,856,800 3,763,330,942,800 234,426 18,682,000 73,814,000 Jakarta, 13 September 2022 Trading Division