List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 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------------ 4,050 3,940 3,830 3,860 -190 163,896,500 634,821,443,000 24,420 350.909 3,860 T/J 825,700 3,850 B 1,340,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,040 2,000 1,970 1,970 -70 95,293,700 189,025,564,000 21,749 1,298.873 1,975 J 35,000 1,970 T/B 2,827,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,575 1,590 1,540 1,560 -15 24,012,700 37,378,917,000 7,132 305.882 1,560 T/J 158,400 1,555 B 190,500 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 835 870 830 865 30 154,603,600 131,320,569,000 10,388 338.247 870 J 3,895,200 865 T/B 2,288,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,700 5,700 5,600 5,650 -50 4,591,400 25,889,277,500 2,283 25,732.113 5,675 J 138,900 5,650 T/B 24,100 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,680 1,670 1,605 1,610 -70 43,393,700 70,422,387,500 6,161 2,236.111 1,615 J 100,000 1,610 T/B 555,100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 454 452 442 446 -8 42,260,800 18,886,428,400 3,972 223.857 448 J 23,800 446 T/B 7,200 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,500 2,530 2,400 2,460 -40 28,413,300 69,756,550,000 6,406 124.847 2,480 J 10,200 2,460 T/B 179,400 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,920 1,875 1,790 1,825 -95 144,991,100 263,678,153,000 17,178 175.112 1,830 J 476,200 1,825 T/B 261,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,000 9,100 8,850 9,075 75 11,479,900 103,245,062,500 3,772 336.423 9,075 T/J 294,900 9,025 B 1,600 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,625 6,500 6,400 6,500 -125 9,581,800 61,794,925,000 3,677 2,653.061 6,500 T/J 843,800 6,475 B 28,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,200 6,250 6,150 6,200 0 8,771,700 54,276,242,500 3,739 1,061.299 6,200 T/J 144,500 6,175 B 436,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,275 9,250 8,950 9,100 -175 10,325,900 94,138,225,000 7,142 468.910 9,175 J 3,300 9,100 T/B 704,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,125 10,175 9,900 10,025 -100 1,652,400 16,601,242,500 1,479 401.000 10,025 T/J 66,000 10,000 B 500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,250 42,500 41,025 41,300 -1,950 7,422,300 307,572,245,000 12,330 295.000 41,350 J 2,000 41,300 T/B 202,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,505 1,525 1,470 1,525 20 7,198,100 10,773,281,000 2,456 416.894 1,525 T/J 1,567,300 1,520 B 5,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,845 1,855 1,830 1,850 5 81,519,600 150,734,612,000 2,942 18,043.499 1,855 J 37,000 1,850 T/B 84,800 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,210 4,170 4,050 4,100 -110 35,578,900 145,503,429,000 8,314 1,093.870 4,110 J 122,300 4,100 T/B 56,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,700 2,720 2,660 2,720 20 7,052,700 19,047,583,000 866 160.143 2,720 T/J 197,500 2,680 B 7,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 875 880 855 860 -15 18,304,400 15,788,297,000 2,723 95.556 865 J 401,600 860 T/B 723,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,780 1,740 1,685 1,700 -80 199,116,200 340,155,858,000 25,088 566.667 1,705 J 557,700 1,700 T/B 1,095,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,300 4,240 4,090 4,150 -150 50,781,400 210,031,783,000 13,371 3,608.696 4,150 T/J 298,200 4,140 B 360,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 216 218 210 212 -4 42,523,800 8,976,854,200 3,072 479.519 212 T/J 297,000 210 B 11,342,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,425 7,475 7,250 7,425 0 19,429,500 143,273,960,000 5,704 2,583.687 7,425 T/J 420,400 7,400 B 151,200 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,400 1,395 1,380 1,390 -10 11,810,500 16,359,023,500 3,134 710.282 1,390 T/J 499,100 1,385 B 320,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,380 4,510 4,300 4,460 80 132,185,400 585,242,593,000 13,527 2,343.853 4,470 J 7,000 4,460 T/B 1,247,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,570 2,570 2,450 2,480 -90 17,398,900 43,647,267,000 3,058 2,523.685 2,500 J 800 2,480 T/B 200 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,000 33,325 32,000 33,300 -700 9,864,200 321,944,022,500 9,262 39,642.857 33,300 T/J 226,400 33,100 B 300 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,830 4,750 4,790 -20 17,728,200 84,806,808,000 5,373 122,631.848 4,800 J 74,700 4,790 T/B 364,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,015 1,005 950 960 -55 76,215,500 73,696,059,000 8,212 246.753 960 T/J 52,500 955 B 587,500 Total 1,477,398,100 4,248,788,662,100 238,930 11,777,400 25,396,700 Jakarta, 26 September 2022 Trading Division