List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 30 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------------ 3,950 3,960 3,870 3,960 10 104,670,300 411,093,560,000 12,505 360.000 3,960 T/J 1,381,400 3,950 B 13,400 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,920 1,940 1,885 1,940 20 61,879,600 118,691,534,500 14,271 1,279.093 1,940 T/J 1,733,900 1,935 B 7,000 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,505 1,500 1,400 1,470 -35 22,343,100 32,369,027,000 9,811 288.235 1,475 J 131,700 1,470 T/B 17,200 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 815 820 780 795 -20 142,763,300 113,248,511,500 9,025 310.875 795 T/J 1,962,100 790 B 716,300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,675 5,700 5,600 5,650 -25 7,959,100 45,081,505,000 1,849 25,732.113 5,675 J 67,100 5,650 T/B 500 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,560 1,555 1,510 1,520 -40 49,328,100 75,391,850,000 7,292 2,111.111 1,525 J 9,000 1,520 T/B 836,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 430 430 410 414 -16 64,227,100 26,652,667,600 5,375 207.796 414 T/J 152,700 412 B 2,110,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,450 2,490 2,410 2,460 10 12,160,200 29,848,561,000 2,212 124.847 2,470 J 8,200 2,460 T/B 155,400 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,790 1,785 1,715 1,780 -10 76,580,300 134,543,110,000 8,949 170.794 1,785 J 153,000 1,780 T/B 92,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,850 8,875 8,600 8,650 -200 8,292,000 72,143,250,000 3,321 320.667 8,675 J 300 8,650 T/B 600 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,250 6,425 6,225 6,400 150 13,794,500 87,607,722,500 4,553 2,612.245 6,425 J 430,700 6,400 T/B 1,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,025 6,175 6,025 6,025 0 12,140,400 73,691,872,500 4,063 1,031.343 6,050 J 5,500 6,025 T/B 1,503,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,075 9,150 8,625 9,050 -25 13,880,400 123,655,100,000 6,200 466.334 9,050 T/J 34,100 9,025 B 3,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,725 9,700 9,475 9,500 -225 2,658,600 25,336,695,000 1,790 380.000 9,575 J 3,300 9,500 T/B 227,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,500 41,825 40,825 41,425 -75 2,546,700 105,281,472,500 4,224 295.893 41,625 J 2,000 41,425 T/B 119,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,480 1,515 1,465 1,515 35 7,482,500 11,174,001,500 2,005 414.161 1,515 T/J 912,900 1,500 B 7,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,830 1,850 1,825 1,830 0 50,240,300 92,079,625,500 3,347 17,848.435 1,840 J 138,400 1,830 T/B 100,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 3,880 3,950 3,800 3,940 60 50,101,300 195,824,432,000 10,513 1,051.182 3,940 T/J 41,400 3,930 B 11,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,800 2,920 2,760 2,900 100 13,030,700 37,027,724,000 2,733 170.741 2,910 J 1,600 2,900 T/B 62,800 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 855 855 825 830 -25 36,980,300 30,886,793,000 3,383 92.222 835 J 670,600 830 T/B 183,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,710 1,755 1,680 1,755 45 110,826,400 190,992,498,000 10,721 585.000 1,755 T/J 2,805,900 1,750 B 1,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,140 4,180 4,070 4,170 30 18,311,600 75,581,277,000 5,070 3,626.087 4,170 T/J 147,500 4,160 B 24,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 208 208 202 206 -2 82,422,000 16,790,691,400 4,146 465.947 206 T/J 1,654,100 204 B 369,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,500 7,525 7,350 7,475 -25 14,799,300 110,438,442,500 4,395 2,601.086 7,475 T/J 49,000 7,450 B 66,300 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,310 1,340 1,290 1,335 25 16,470,500 21,637,464,000 3,576 682.177 1,340 J 315,700 1,335 T/B 205,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,440 4,500 4,390 4,460 20 111,482,000 496,974,630,000 10,415 2,343.853 4,470 J 100,000 4,460 T/B 1,323,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,410 2,420 2,300 2,400 -10 23,318,500 54,744,356,000 4,000 2,442.276 2,420 J 8,800 2,400 T/B 32,800 28 UNTR United Tractors Tbk. CDMO1XNGQG6000C141------------ 33,125 33,100 32,575 32,825 -300 8,211,900 269,433,577,500 6,338 39,077.381 32,825 T/J 194,300 32,800 B 4,300 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,850 4,850 4,710 4,830 -20 23,108,800 111,310,048,000 6,165 123,655.914 4,840 J 167,800 4,830 T/B 90,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 930 940 910 925 -5 19,031,000 17,597,880,000 4,528 237.757 930 J 67,000 925 T/B 3,288,800 Total 1,181,040,800 3,207,129,879,500 176,775 13,350,000 11,576,700 Jakarta, 30 September 2022 Trading Division