List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 28 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 3,960 3,860 3,870 -40 72,114,400 281,646,383,000 8,356 351.818 3,880 J 126,700 3,870 T/B 8,991,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,965 1,950 1,925 1,925 -40 70,315,600 136,215,741,500 14,571 1,269.203 1,925 T/J 1,567,400 1,920 B 3,160,500 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,550 1,545 1,520 1,535 -15 8,850,100 13,548,131,500 2,832 300.980 1,540 J 575,900 1,535 T/B 11,000 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 835 845 820 830 -5 80,246,700 66,749,769,500 6,228 324.561 830 T/J 680,100 825 B 3,163,900 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,725 5,725 5,625 5,625 -100 3,591,400 20,287,670,000 1,458 25,618.254 5,650 J 2,300 5,625 T/B 21,600 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,620 1,625 1,585 1,585 -35 21,983,500 35,133,020,000 5,358 2,201.389 1,590 J 148,400 1,585 T/B 71,800 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 440 440 428 434 -6 104,211,500 45,237,500,000 3,534 217.834 436 J 349,300 434 T/B 5,810,000 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,530 2,550 2,490 2,500 -30 8,953,900 22,519,179,000 1,689 126.877 2,510 J 900 2,500 T/B 486,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,840 1,835 1,755 1,760 -80 42,366,700 76,327,619,000 9,022 168.875 1,760 T/J 2,911,300 1,755 B 530,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,850 8,950 8,800 8,800 -50 3,243,300 28,701,395,000 1,869 326.228 8,800 T/J 2,200 8,775 B 525,700 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,575 6,550 6,225 6,250 -325 12,308,500 78,293,757,500 5,680 2,551.020 6,250 T/J 461,000 6,225 B 78,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,150 6,150 6,100 6,100 -50 13,294,700 81,273,655,000 5,928 1,044.181 6,100 T/J 258,200 6,075 B 888,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,050 9,100 8,900 8,900 -150 6,408,600 57,494,347,500 4,327 458.605 8,925 J 59,300 8,900 T/B 249,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,875 9,925 9,650 9,825 -50 1,532,100 15,018,437,500 1,506 393.000 9,825 T/J 21,700 9,800 B 32,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,750 41,925 41,250 41,250 -500 2,549,200 105,929,402,500 3,833 294.643 41,325 J 3,600 41,250 T/B 36,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,510 1,515 1,490 1,490 -20 3,820,000 5,735,467,000 1,257 407.326 1,495 J 64,400 1,490 T/B 94,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,850 1,855 1,795 1,820 -30 40,202,000 73,240,016,500 3,540 17,750.902 1,820 T/J 2,981,400 1,815 B 2,800 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,080 4,070 3,830 3,850 -230 57,155,300 225,296,836,000 17,429 1,027.171 3,850 T/J 288,500 3,840 B 278,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,710 2,810 2,700 2,780 70 10,016,700 27,825,647,000 1,770 163.675 2,790 J 400 2,780 T/B 4,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 855 875 855 870 15 11,946,300 10,342,337,500 1,751 96.667 875 J 871,200 870 T/B 202,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,750 1,750 1,725 1,725 -25 46,912,800 81,453,293,500 6,978 575.000 1,730 J 100,300 1,725 T/B 344,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,170 4,200 4,140 4,150 -20 14,137,400 58,808,133,000 3,647 3,608.696 4,160 J 92,600 4,150 T/B 3,230,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 206 210 204 206 0 50,847,200 10,511,062,800 2,723 465.947 208 J 461,900 206 T/B 180,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,500 7,550 7,350 7,400 -100 13,241,400 98,842,842,500 4,212 2,574.988 7,425 J 98,100 7,400 T/B 151,600 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,370 1,370 1,340 1,340 -30 14,551,000 19,644,901,000 4,051 684.732 1,345 J 180,200 1,340 T/B 216,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,440 4,530 4,400 4,470 30 104,385,500 468,043,997,000 9,117 2,349.108 4,480 J 800,000 4,470 T/B 557,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,370 2,410 2,370 2,390 20 11,188,800 26,798,079,000 2,426 2,432.100 2,390 T/J 156,000 2,380 B 390,300 28 UNTR United Tractors Tbk. CDMO1XNGQG6000C141------------ 33,400 33,725 33,000 33,000 -400 8,204,400 273,833,070,000 7,072 39,285.714 33,150 J 11,500 33,000 T/B 65,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,840 4,780 4,810 10 16,851,700 81,132,827,000 5,211 123,143.881 4,820 J 365,100 4,810 T/B 257,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 965 965 930 935 -30 20,793,100 19,611,470,000 3,630 240.327 935 T/J 84,400 930 B 2,521,200 Total 876,223,800 2,545,495,988,300 151,005 13,724,300 32,556,600 Jakarta, 28 September 2022 Trading Division