List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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 4,120 3,890 4,100 190 150,225,400 605,924,705,000 18,667 372.727 4,100 T/J 499,800 4,090 B 261,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,080 2,090 2,040 2,080 0 56,857,200 117,792,526,000 9,142 1,371.398 2,080 T/J 1,208,800 2,070 B 3,198,000 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,515 1,535 1,505 1,530 15 11,161,200 17,018,009,500 2,769 300.000 1,530 T/J 17,800 1,525 B 37,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 810 850 810 845 35 113,887,300 94,976,100,000 8,269 330.427 850 J 1,592,200 845 T/B 497,900 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,625 5,675 5,575 5,675 50 2,770,300 15,678,342,500 1,371 25,845.972 5,675 T/J 42,600 5,650 B 132,700 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,730 1,725 1,700 1,705 -25 23,750,500 40,539,129,500 4,078 2,368.056 1,705 T/J 604,700 1,700 B 1,173,100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 462 460 452 456 -6 44,416,300 20,236,582,200 4,253 228.877 456 T/J 1,084,100 454 B 3,404,100 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,520 2,550 2,500 2,550 30 10,729,100 27,122,209,000 5,141 129.414 2,550 T/J 334,300 2,530 B 30,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,900 1,960 1,865 1,940 40 118,243,500 228,635,645,500 14,904 186.147 1,940 T/J 249,600 1,935 B 1,039,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,700 8,825 8,675 8,825 125 3,474,200 30,474,070,000 1,807 327.155 8,825 T/J 7,200 8,800 B 1,000 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,625 6,675 6,500 6,650 25 10,366,800 68,812,027,500 3,998 2,714.286 6,650 T/J 511,500 6,625 B 98,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,250 6,250 6,175 6,250 0 6,200,900 38,570,767,500 2,972 1,069.857 6,250 T/J 172,500 6,225 B 4,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,950 9,125 8,850 9,100 150 9,840,400 88,972,552,500 7,834 468.910 9,125 J 76,000 9,100 T/B 25,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,150 10,075 9,900 10,075 -75 3,171,100 31,677,847,500 3,062 403.000 10,075 T/J 28,700 10,025 B 300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,525 43,975 42,250 43,775 1,250 3,224,100 139,726,020,000 6,140 312.679 43,875 J 100 43,775 T/B 17,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,510 1,510 1,490 1,510 0 4,930,700 7,423,425,500 1,688 412.794 1,510 T/J 41,700 1,505 B 103,100 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,840 1,865 1,825 1,855 15 62,485,200 115,829,578,500 3,964 18,092.266 1,855 T/J 479,900 1,850 B 1,129,200 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,140 4,260 4,070 4,240 100 40,983,700 171,244,886,000 7,580 1,131.222 4,240 T/J 553,400 4,230 B 116,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,720 2,790 2,660 2,660 -60 8,981,000 24,599,839,000 1,300 156.610 2,670 J 12,900 2,660 T/B 55,400 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 875 885 870 875 0 17,041,200 14,936,615,000 1,325 97.222 880 J 464,600 875 T/B 1,038,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,810 1,835 1,785 1,835 25 87,312,700 158,866,977,000 9,360 611.667 1,840 J 1,099,300 1,835 T/B 22,092,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,210 4,350 4,200 4,340 130 30,196,900 129,490,049,000 7,146 3,773.913 4,340 T/J 3,500 4,330 B 165,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 220 222 210 216 -4 128,646,700 27,777,088,800 7,339 488.566 216 T/J 1,040,400 214 B 3,235,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,200 7,325 7,050 7,275 75 10,189,000 73,903,657,500 4,196 2,531.491 7,300 J 340,800 7,275 T/B 3,200 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,405 1,420 1,390 1,410 5 17,545,100 24,689,330,000 2,851 720.502 1,415 J 86,900 1,410 T/B 1,888,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,430 4,450 4,380 4,430 0 89,922,900 397,999,293,000 10,715 2,328.087 4,440 J 969,000 4,430 T/B 1,230,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,630 2,640 2,550 2,550 -80 18,430,400 47,469,922,000 2,996 2,594.918 2,560 J 24,200 2,550 T/B 129,300 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,325 35,100 33,925 35,100 775 3,573,100 124,226,047,500 5,152 41,785.714 35,100 T/J 18,300 35,025 B 3,600 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,810 4,740 4,810 0 14,406,800 69,096,691,000 5,495 123,143.881 4,810 T/J 1,584,900 4,800 B 1,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,030 1,035 1,005 1,020 -10 25,604,400 26,176,462,500 3,128 262.175 1,025 J 215,100 1,020 T/B 3,527,600 Total 1,128,568,100 2,979,886,396,500 168,642 13,364,800 44,642,500 Jakarta, 22 September 2022 Trading Division