List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 20 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------------ 3,910 3,970 3,860 3,890 -20 63,910,800 249,235,216,000 11,037 353.636 3,900 J 129,400 3,890 T/B 17,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,050 2,080 2,040 2,050 0 46,000,700 94,553,130,000 12,439 1,351.619 2,060 J 1,388,400 2,050 T/B 7,887,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,525 1,540 1,515 1,530 5 7,095,100 10,846,091,000 2,298 300.000 1,530 T/J 414,800 1,525 B 158,600 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 805 820 805 805 0 76,503,000 62,025,937,500 4,171 314.785 810 J 1,072,700 805 T/B 2,264,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,575 5,700 5,550 5,550 -25 6,179,400 34,649,437,500 2,227 25,276.677 5,625 J 10,000 5,550 T/B 585,700 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0F26000I111------------ 1,775 1,780 1,725 1,725 -50 18,032,800 31,287,743,500 4,430 2,395.833 1,730 J 58,000 1,725 T/B 300,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 460 466 458 466 6 19,328,300 8,947,688,200 2,090 233.896 466 T/J 118,200 464 B 106,300 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,550 2,570 2,540 2,550 0 12,464,600 31,819,998,000 1,843 129.414 2,550 T/J 1,162,100 2,540 B 2,804,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,880 1,910 1,840 1,850 -30 48,891,600 91,274,421,500 8,013 177.511 1,850 T/J 506,000 1,845 B 545,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,700 8,900 8,700 8,875 175 6,978,300 61,669,270,000 4,015 329.008 8,875 T/J 64,900 8,850 B 334,700 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,525 6,650 6,475 6,475 -50 12,804,200 83,523,825,000 7,114 2,642.857 6,475 T/J 1,470,900 6,450 B 1,216,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,200 6,275 6,200 6,200 0 6,634,700 41,332,062,500 2,652 1,061.299 6,225 J 400 6,200 T/B 644,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,300 9,475 9,075 9,075 -225 11,076,200 102,447,525,000 9,974 467.622 9,075 T/J 95,700 9,050 B 115,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,925 10,225 9,850 10,100 175 8,423,200 84,756,062,500 4,502 404.000 10,125 J 100 10,100 T/B 159,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,275 42,950 41,675 42,100 -175 2,198,500 92,700,912,500 4,412 300.714 42,100 T/J 2,400 42,075 B 1,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,505 1,515 1,490 1,490 -15 7,016,900 10,540,815,500 1,747 407.326 1,495 J 116,800 1,490 T/B 389,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,875 1,875 1,840 1,850 -25 53,757,900 99,609,956,500 3,127 18,043.499 1,855 J 1,000 1,850 T/B 600 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,170 4,200 4,100 4,170 0 53,781,800 223,012,313,000 6,443 1,112.546 4,170 T/J 539,400 4,160 B 400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,680 2,780 2,650 2,750 70 13,509,200 36,554,010,000 1,811 161.909 2,760 J 1,100 2,750 T/B 4,478,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 905 905 880 885 -20 23,217,300 20,658,161,000 1,996 98.333 885 T/J 113,400 880 B 5,528,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,820 1,845 1,780 1,785 -35 107,955,200 193,847,718,500 20,076 595.000 1,785 T/J 880,200 1,780 B 1,944,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,220 4,260 4,180 4,200 -20 25,845,100 108,751,512,000 5,657 3,652.174 4,210 J 126,000 4,200 T/B 2,941,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 222 224 220 222 0 30,824,600 6,840,601,200 3,328 502.137 224 J 7,658,100 222 T/B 26,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,000 7,350 6,950 7,200 200 30,314,000 218,135,432,500 11,929 2,505.394 7,225 J 900 7,200 T/B 940,600 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,420 1,440 1,410 1,415 -5 17,304,400 24,519,809,000 3,496 723.057 1,420 J 291,000 1,415 T/B 32,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,500 4,540 4,480 4,480 -20 100,743,700 453,684,216,000 7,980 2,354.363 4,490 J 500,000 4,480 T/B 3,003,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,480 2,510 2,450 2,510 30 17,064,600 42,319,085,000 2,139 2,554.213 2,510 T/J 49,900 2,500 B 5,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,300 34,950 34,000 34,150 -150 2,326,300 79,941,560,000 5,319 40,654.762 34,150 T/J 100 34,125 B 700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,600 4,730 4,620 4,730 130 25,974,800 122,006,728,000 8,479 121,095.750 4,740 J 618,000 4,730 T/B 21,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,100 1,115 1,060 1,095 -5 20,713,000 22,404,583,500 3,611 281.453 1,095 T/J 1,712,300 1,090 B 600 Total 876,870,200 2,743,895,822,400 168,355 19,102,200 36,456,000 Jakarta, 20 September 2022 Trading Division