List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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 4,190 4,040 4,060 50 120,755,300 495,765,679,000 15,291 369.091 4,070 J 17,500 4,060 T/B 2,397,400 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,120 2,150 2,060 2,070 -50 147,893,600 309,450,657,000 22,394 1,364.805 2,080 J 3,152,000 2,070 T/B 173,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,465 1,550 1,470 1,530 65 31,038,000 47,133,884,000 9,195 300.000 1,535 J 123,200 1,530 T/B 1,146,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 830 840 820 825 -5 132,804,100 109,629,637,500 6,937 322.606 825 T/J 209,200 820 B 6,875,200 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,600 5,675 5,550 5,550 -50 11,049,700 61,882,985,000 4,314 25,276.677 5,575 J 58,200 5,550 T/B 325,900 6 EMTK Elang Mahkota Teknologi Tbk. CDMO1XD0F26000I111------------ 1,805 1,805 1,760 1,760 -45 31,216,800 55,517,424,000 7,200 2,444.444 1,765 J 10,000 1,760 T/B 177,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 466 470 464 470 4 36,459,100 17,047,050,800 2,949 235.904 470 T/J 103,700 468 B 2,743,700 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,590 2,660 2,580 2,580 -10 24,934,100 65,246,316,000 5,966 130.937 2,590 J 58,400 2,580 T/B 1,696,500 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 2,000 2,050 1,965 1,970 -30 113,378,000 226,306,424,000 19,172 189.025 1,975 J 103,800 1,970 T/B 657,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,525 8,650 8,525 8,600 75 6,959,000 59,804,870,000 3,732 318.814 8,625 J 83,300 8,600 T/B 117,800 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,750 6,900 6,625 6,650 -100 24,045,500 161,146,617,500 8,913 2,714.286 6,675 J 111,500 6,650 T/B 100,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,225 6,250 6,175 6,175 -50 15,583,400 96,654,602,500 5,283 1,057.019 6,200 J 500 6,175 T/B 1,823,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,500 9,675 9,500 9,500 0 11,725,300 111,965,205,000 5,142 489.522 9,500 T/J 509,300 9,475 B 119,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,675 9,750 9,550 9,600 -75 2,345,400 22,608,892,500 2,181 384.000 9,625 J 600 9,600 T/B 95,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,550 45,250 43,850 44,000 450 4,380,700 195,848,825,000 5,962 314.286 44,125 J 100 44,000 T/B 29,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,495 1,500 1,485 1,485 -10 8,954,300 13,337,958,000 2,387 405.960 1,490 J 3,400 1,485 T/B 196,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,795 1,865 1,810 1,835 40 68,525,700 126,478,923,500 7,228 17,897.201 1,855 J 6,600 1,835 T/B 7,429,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,340 4,400 4,290 4,340 0 84,997,300 368,448,212,000 9,448 1,157.901 4,340 T/J 1,020,600 4,330 B 7,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,660 2,720 2,600 2,650 -10 12,572,900 33,624,574,000 1,612 156.022 2,650 T/J 150,700 2,640 B 5,200 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 885 895 880 880 -5 33,160,100 29,304,340,500 4,382 97.778 880 T/J 813,800 875 B 3,109,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,840 1,905 1,845 1,845 5 135,249,900 253,706,350,500 14,295 615.000 1,850 J 111,000 1,845 T/B 5,627,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,360 4,480 4,380 4,410 50 28,087,800 124,493,228,000 6,719 3,834.783 4,410 T/J 60,000 4,400 B 528,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 220 226 218 224 4 90,134,100 20,092,141,800 5,851 506.661 224 T/J 562,900 222 B 1,595,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,650 6,750 6,625 6,625 -25 12,901,000 86,305,345,000 3,996 2,305.310 6,650 J 300 6,625 T/B 37,900 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,485 1,505 1,485 1,485 0 23,333,300 34,791,128,000 4,827 758.826 1,490 J 256,900 1,485 T/B 33,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,480 4,600 4,500 4,500 20 125,599,900 571,933,775,000 12,775 2,364.874 4,520 J 419,200 4,500 T/B 2,018,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,480 2,500 2,410 2,440 -40 12,971,200 31,864,781,000 3,130 2,482.980 2,460 J 9,200 2,440 T/B 112,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,000 36,200 34,825 34,900 900 11,835,300 421,445,285,000 12,915 41,547.619 35,000 J 1,000 34,850 B 33,400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,630 4,660 4,580 4,600 -30 16,878,200 77,782,239,000 5,605 117,767.537 4,610 J 600 4,600 T/B 46,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,070 1,115 1,070 1,070 0 76,373,100 83,605,323,000 8,223 275.027 1,075 J 178,000 1,070 T/B 512,700 Total 1,456,142,100 4,313,222,674,100 228,024 8,135,500 39,772,000 Jakarta, 15 September 2022 Trading Division