List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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------------ 4,100 4,080 4,010 4,050 -50 77,100,300 312,360,112,000 11,284 368.182 4,050 T/J 1,820,100 4,040 B 554,600 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,080 2,090 2,030 2,040 -40 54,897,400 112,821,471,000 10,473 1,345.025 2,040 T/J 227,300 2,030 B 3,654,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,530 1,595 1,535 1,575 45 49,342,300 77,647,209,000 10,462 308.824 1,580 J 1,398,700 1,575 T/B 742,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 845 855 830 835 -10 111,121,600 93,465,370,000 5,877 326.516 840 J 127,100 835 T/B 405,200 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,675 5,725 5,600 5,700 25 5,712,300 32,506,405,000 1,805 25,959.831 5,700 T/J 168,800 5,675 B 10,000 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,705 1,705 1,665 1,680 -25 22,346,000 37,513,735,000 4,573 2,333.333 1,680 T/J 365,900 1,675 B 1,371,000 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 456 460 452 454 -2 17,149,700 7,790,507,400 2,070 227.873 454 T/J 114,700 452 B 4,829,300 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,550 2,550 2,480 2,500 -50 12,470,300 31,219,365,000 3,438 126.877 2,510 J 51,300 2,500 T/B 1,203,800 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,940 2,000 1,905 1,920 -20 143,651,100 282,827,078,000 22,499 184.228 1,920 T/J 268,900 1,915 B 399,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,825 9,000 8,775 9,000 175 7,310,000 65,064,655,000 3,442 333.642 9,000 T/J 1,014,500 8,900 B 1,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,650 6,700 6,575 6,625 -25 8,758,600 58,172,715,000 3,198 2,704.082 6,625 T/J 137,900 6,600 B 11,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,250 6,275 6,200 6,200 -50 6,647,900 41,326,720,000 3,299 1,061.299 6,225 J 22,000 6,200 T/B 474,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,100 9,275 9,075 9,275 175 8,632,200 79,385,122,500 4,493 477.928 9,275 T/J 66,300 9,250 B 53,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,075 10,225 9,950 10,125 50 4,687,500 47,616,385,000 4,332 405.000 10,150 J 68,300 10,125 T/B 139,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,775 43,425 42,725 43,250 -525 2,386,000 102,827,947,500 6,714 308.929 43,250 T/J 267,700 43,225 B 2,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,510 1,515 1,500 1,505 -5 5,700,300 8,590,199,000 1,380 411.427 1,505 T/J 427,600 1,500 B 431,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,855 1,850 1,835 1,845 -10 35,652,700 65,769,748,500 4,480 17,994.733 1,850 J 3,945,600 1,845 T/B 360,600 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,240 4,290 4,180 4,210 -30 27,200,300 115,344,369,000 5,806 1,123.218 4,210 T/J 188,700 4,200 B 1,767,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,660 2,740 2,650 2,700 40 7,438,000 20,038,110,000 1,024 158.965 2,700 T/J 66,800 2,690 B 100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 875 880 870 875 0 17,170,900 15,041,670,500 1,807 97.222 880 J 392,500 875 T/B 100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,835 1,855 1,775 1,780 -55 249,973,800 451,756,829,000 26,735 593.333 1,785 J 292,300 1,780 T/B 315,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,340 4,330 4,250 4,300 -40 13,667,700 58,797,234,000 3,620 3,739.130 4,310 J 676,500 4,300 T/B 6,810,600 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 216 218 214 216 0 43,456,600 9,351,091,800 2,877 488.566 216 T/J 2,248,000 214 B 2,603,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,275 7,450 7,250 7,425 150 14,863,400 109,518,322,500 7,381 2,583.687 7,450 J 885,700 7,425 T/B 58,300 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,410 1,420 1,395 1,400 -10 11,450,500 16,067,253,500 3,013 715.392 1,400 T/J 89,200 1,395 B 1,666,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,430 4,430 4,380 4,380 -50 95,911,400 421,654,641,000 14,560 2,301.810 4,400 J 15,900 4,380 T/B 3,009,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,550 2,580 2,520 2,570 20 16,198,800 41,311,604,000 2,425 2,615.270 2,570 T/J 56,600 2,550 B 500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 35,100 35,000 34,000 34,000 -1,100 5,776,500 196,961,685,000 7,654 40,476.190 34,025 J 300 34,000 T/B 220,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,820 4,770 4,810 0 11,888,400 57,050,310,000 4,750 123,143.881 4,810 T/J 837,100 4,790 B 50,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,020 1,045 1,015 1,015 -5 18,308,100 18,786,685,500 3,182 260.890 1,015 T/J 1,061,000 1,010 B 1,483,800 Total 1,106,870,600 2,988,584,550,700 188,653 17,303,300 32,628,900 Jakarta, 23 September 2022 Trading Division