List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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------------ 4,060 4,050 3,930 3,930 -130 121,776,100 483,207,822,000 17,493 357.273 3,940 J 234,200 3,930 T/B 3,892,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,070 2,050 2,000 2,040 -30 97,988,100 197,972,922,000 16,341 1,345.025 2,040 T/J 137,500 2,030 B 609,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,530 1,560 1,510 1,535 5 22,598,000 34,692,557,500 7,119 300.980 1,535 T/J 132,800 1,530 B 75,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 825 835 815 815 -10 116,728,600 96,280,842,000 6,467 318.695 820 J 489,600 815 T/B 1,522,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,550 5,700 5,500 5,500 -50 24,470,100 135,605,065,000 4,412 25,048.959 5,525 J 564,200 5,500 T/B 1,062,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,760 1,825 1,700 1,825 65 89,493,700 157,597,605,000 9,316 2,534.722 1,830 J 87,900 1,825 T/B 720,300 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 470 468 454 454 -16 57,031,300 26,200,124,800 4,957 227.873 456 J 116,000 454 T/B 5,371,200 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,580 2,580 2,470 2,500 -80 31,295,200 78,514,482,000 7,623 126.877 2,510 J 161,900 2,500 T/B 6,936,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,970 1,960 1,900 1,910 -60 64,099,400 123,042,843,000 13,070 183.268 1,915 J 257,500 1,910 T/B 506,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,600 8,650 8,525 8,650 50 13,190,200 113,884,842,500 3,314 320.667 8,650 T/J 133,800 8,600 B 700 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,650 6,550 6,400 6,525 -125 21,405,100 138,577,047,500 8,446 2,663.265 6,525 T/J 829,300 6,500 B 10,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,175 6,300 6,150 6,300 125 18,158,600 113,615,687,500 4,734 1,078.416 6,300 T/J 1,300,600 6,275 B 56,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,500 9,500 9,200 9,250 -250 18,872,700 174,762,577,500 9,199 476.640 9,275 J 233,000 9,250 T/B 405,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,600 9,925 9,575 9,925 325 4,823,200 47,377,802,500 2,629 397.000 9,925 T/J 1,115,500 9,900 B 200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 44,000 44,225 43,100 43,425 -575 3,268,100 141,988,942,500 5,291 310.179 43,425 T/J 7,500 43,400 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,485 1,525 1,475 1,520 35 27,449,400 41,494,226,500 5,159 415.528 1,520 T/J 1,505,000 1,515 B 114,100 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,835 1,900 1,825 1,900 65 112,579,900 211,893,193,000 6,017 18,531.162 1,900 T/J 5,003,000 1,895 B 271,700 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,340 4,310 4,120 4,220 -120 131,366,400 554,186,296,000 13,440 1,125.886 4,230 J 163,000 4,220 T/B 290,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,650 2,660 2,580 2,660 10 13,537,900 35,361,008,000 1,623 156.610 2,660 T/J 2,800 2,640 B 200 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 880 900 870 900 20 26,607,200 23,580,149,500 2,840 100.000 900 T/J 1,207,700 890 B 6,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,845 1,850 1,820 1,830 -15 114,268,400 209,161,956,000 9,917 610.000 1,830 T/J 4,664,300 1,825 B 2,901,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,410 4,420 4,300 4,320 -90 35,922,800 155,411,854,000 9,397 3,756.522 4,320 T/J 292,900 4,310 B 742,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 224 226 218 222 -2 72,562,500 16,005,659,800 7,106 502.137 222 T/J 3,862,400 220 B 4,419,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,625 6,900 6,575 6,875 250 24,167,800 164,781,442,500 8,477 2,392.303 6,875 T/J 804,600 6,850 B 185,600 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,485 1,490 1,455 1,455 -30 25,606,700 37,493,790,000 6,743 743.496 1,460 J 209,200 1,455 T/B 254,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,500 4,500 4,410 4,410 -90 210,277,300 931,426,933,000 18,493 2,317.576 4,420 J 3,500 4,410 T/B 5,116,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,440 2,540 2,410 2,470 30 27,714,200 68,583,492,000 3,560 2,513.509 2,490 J 5,100 2,470 T/B 1,164,400 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,900 34,900 33,925 34,325 -575 7,910,500 270,850,270,000 6,819 40,863.095 34,325 T/J 106,500 34,300 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,600 4,640 4,610 4,630 30 21,233,900 98,242,820,000 4,219 118,535.586 4,630 T/J 435,600 4,620 B 248,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,070 1,110 1,065 1,100 30 59,276,200 64,852,516,500 5,749 282.738 1,105 J 1,012,800 1,100 T/B 1,598,100 Total 1,615,679,500 4,946,646,770,100 229,970 25,079,700 38,483,000 Jakarta, 16 September 2022 Trading Division