List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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------------ 4,010 4,040 3,940 4,010 0 79,037,100 316,381,029,000 9,571 364.545 4,010 T/J 1,831,600 4,000 B 474,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,070 2,120 1,990 2,120 50 230,625,300 476,098,528,000 27,477 1,397.771 2,130 J 4,024,500 2,120 T/B 42,341,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,470 1,475 1,455 1,465 -5 11,904,400 17,435,876,500 4,555 287.255 1,465 T/J 124,500 1,460 B 568,700 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 850 845 825 830 -20 90,305,800 75,226,166,500 6,872 324.561 835 J 991,300 830 T/B 1,410,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,725 5,750 5,600 5,600 -125 10,485,000 59,071,547,500 4,030 25,504.395 5,625 J 16,900 5,600 T/B 741,900 6 EMTK Elang Mahkota Teknologi Tbk. CDMO1XD0F26000I111------------ 1,815 1,805 1,775 1,805 -10 18,612,400 33,322,262,500 5,895 2,506.944 1,810 J 118,600 1,805 T/B 8,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 468 470 460 466 -2 49,688,600 23,108,783,400 4,113 233.896 468 J 186,000 466 T/B 8,888,800 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,650 2,640 2,590 2,590 -60 19,206,100 50,187,781,000 5,614 131.444 2,600 J 121,800 2,590 T/B 229,400 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,920 2,000 1,865 2,000 80 205,845,100 401,346,461,000 24,004 191.904 2,010 J 2,426,100 2,000 T/B 800,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,525 8,600 8,475 8,525 0 5,287,300 45,162,727,500 2,436 316.033 8,550 J 11,800 8,525 T/B 176,600 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,725 6,750 6,525 6,750 25 18,870,800 126,110,500,000 6,696 2,755.102 6,750 T/J 421,200 6,725 B 76,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,200 6,250 6,150 6,225 25 8,907,600 55,177,487,500 4,554 1,065.578 6,225 T/J 53,700 6,200 B 274,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,600 9,675 9,400 9,500 -100 8,810,800 84,122,650,000 3,525 489.522 9,525 J 11,900 9,500 T/B 2,848,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,650 9,675 9,525 9,675 25 2,164,200 20,835,777,500 1,737 387.000 9,675 T/J 133,500 9,650 B 800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,550 43,900 42,900 43,550 0 2,373,100 103,265,690,000 3,881 311.071 43,600 J 100 43,550 T/B 33,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,490 1,510 1,480 1,495 5 9,761,100 14,598,525,500 2,321 408.693 1,495 T/J 17,300 1,490 B 79,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,795 1,825 1,745 1,795 0 33,147,400 59,537,700,500 3,774 17,507.071 1,800 J 3,700 1,795 T/B 7,498,200 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,360 4,440 4,260 4,340 -20 76,233,500 333,158,277,000 11,525 1,157.901 4,350 J 47,600 4,340 T/B 3,142,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,700 2,700 2,620 2,660 -40 12,144,000 32,435,592,000 1,425 156.610 2,660 T/J 130,900 2,650 B 28,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 895 890 880 885 -10 29,757,400 26,346,528,500 4,322 98.333 885 T/J 1,903,900 880 B 3,050,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,870 1,860 1,820 1,840 -30 146,315,400 268,907,254,500 25,709 613.333 1,840 T/J 511,200 1,835 B 1,381,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,370 4,390 4,310 4,360 -10 17,757,300 77,395,970,000 5,923 3,791.304 4,370 J 390,700 4,360 T/B 291,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 222 220 216 220 -2 68,862,800 15,023,411,600 4,535 497.614 220 T/J 2,937,100 218 B 1,453,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,725 6,650 6,575 6,650 -75 6,500,900 42,997,482,500 3,419 2,314.009 6,675 J 264,300 6,650 T/B 10,900 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,510 1,505 1,465 1,485 -25 36,418,500 54,171,196,000 6,737 758.826 1,490 J 195,900 1,485 T/B 1,069,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,520 4,530 4,460 4,480 -40 97,919,200 439,845,966,000 15,378 2,354.363 4,490 J 800,000 4,480 T/B 5,652,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,530 2,500 2,440 2,480 -50 13,023,000 32,119,930,000 2,772 2,523.685 2,490 J 107,200 2,480 T/B 54,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,350 34,175 33,750 34,000 -350 5,939,200 201,937,372,500 6,302 40,476.190 34,050 J 100 34,000 T/B 195,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,670 4,640 4,600 4,630 -40 10,053,400 46,455,895,000 4,788 118,535.586 4,640 J 61,700 4,630 T/B 59,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,065 1,085 1,045 1,070 5 40,257,000 43,053,669,000 4,341 275.027 1,075 J 794,700 1,070 T/B 657,600 Total 1,366,213,700 3,574,838,038,500 218,231 18,639,800 83,499,000 Jakarta, 14 September 2022 Trading Division