List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 3,860 3,940 3,870 3,910 50 89,367,200 349,459,648,000 11,927 355.455 3,920 J 68,900 3,910 T/B 265,300 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,970 1,975 1,930 1,965 -5 75,589,600 147,485,612,500 17,621 1,295.576 1,970 J 878,500 1,965 T/B 151,600 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,560 1,570 1,520 1,550 -10 10,334,100 15,924,830,000 4,394 303.922 1,555 J 176,800 1,550 T/B 379,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 865 870 830 835 -30 103,627,000 87,246,677,000 10,377 326.516 835 T/J 1,263,500 830 B 5,471,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,650 5,725 5,625 5,725 75 3,887,700 22,158,075,000 2,788 26,073.689 5,725 T/J 296,800 5,675 B 200 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,610 1,650 1,575 1,620 10 49,377,000 79,646,396,000 8,388 2,250.000 1,620 T/J 77,100 1,615 B 440,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 446 448 428 440 -6 123,200,700 53,736,315,000 7,813 220.846 440 T/J 2,930,300 438 B 3,242,000 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,460 2,560 2,470 2,530 70 16,469,200 41,688,448,000 2,755 128.399 2,540 J 12,000 2,530 T/B 102,200 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,825 1,855 1,800 1,840 15 59,875,300 110,084,083,500 8,568 176.551 1,845 J 568,100 1,840 T/B 141,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,075 9,075 8,850 8,850 -225 8,523,700 76,242,445,000 3,279 328.082 8,875 J 16,700 8,850 T/B 100,900 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,500 6,575 6,300 6,575 75 12,361,600 79,522,332,500 4,703 2,683.673 6,575 T/J 5,800 6,550 B 244,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,200 6,225 6,125 6,150 -50 9,551,400 58,893,625,000 4,734 1,052.740 6,175 J 89,700 6,150 T/B 109,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,100 9,250 9,025 9,050 -50 5,533,000 50,382,760,000 5,620 466.334 9,075 J 4,500 9,050 T/B 238,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,025 10,025 9,800 9,875 -150 1,791,400 17,745,705,000 1,759 395.000 9,900 J 10,300 9,875 T/B 17,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,300 42,100 41,500 41,750 450 3,284,200 137,449,935,000 4,970 298.214 41,750 T/J 52,800 41,725 B 400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,525 1,525 1,505 1,510 -15 8,341,100 12,622,492,000 2,191 412.794 1,515 J 51,200 1,510 T/B 224,400 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,850 1,865 1,825 1,850 0 79,268,200 147,017,764,000 4,026 18,043.499 1,855 J 6,200 1,850 T/B 4,900 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,100 4,120 4,050 4,080 -20 24,054,200 98,385,723,000 6,084 1,088.534 4,090 J 29,900 4,080 T/B 665,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,720 2,770 2,710 2,710 -10 8,444,700 23,155,873,000 1,331 159.554 2,720 J 1,500 2,710 T/B 14,200 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 860 870 855 855 -5 10,293,200 8,860,642,000 1,691 95.000 860 J 10,200 855 T/B 3,349,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,700 1,755 1,705 1,750 50 97,880,200 169,616,552,500 12,515 583.333 1,755 J 977,400 1,750 T/B 32,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,150 4,200 4,140 4,170 20 16,453,700 68,569,248,000 5,457 3,626.087 4,170 T/J 445,900 4,160 B 183,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 212 212 204 206 -6 102,699,900 21,323,517,200 8,240 465.947 208 J 648,300 206 T/B 9,401,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,425 7,525 7,350 7,500 75 12,790,100 95,275,152,500 4,237 2,609.785 7,500 T/J 552,200 7,475 B 7,900 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,390 1,385 1,360 1,370 -20 16,203,300 22,204,691,000 3,747 700.062 1,375 J 32,700 1,370 T/B 581,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,460 4,470 4,380 4,440 -20 123,113,800 545,766,021,000 12,288 2,333.342 4,450 J 52,100 4,440 T/B 31,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,480 2,490 2,370 2,370 -110 14,744,800 35,805,711,000 3,637 2,411.747 2,380 J 19,700 2,370 T/B 21,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,300 33,650 33,075 33,400 100 5,896,000 196,748,452,500 5,995 39,761.905 33,425 J 6,900 33,375 B 13,500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,790 4,810 4,770 4,800 10 10,292,300 49,375,105,000 5,993 122,887.865 4,800 T/J 46,600 4,790 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 960 970 935 965 5 26,906,900 25,650,230,000 4,526 248.038 965 T/J 181,900 960 B 1,674,200 Total 1,130,155,500 2,848,044,062,200 181,654 9,514,500 27,111,000 Jakarta, 27 September 2022 Trading Division