List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 October 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------------ 3,960 4,000 3,920 3,960 0 54,514,500 216,035,015,000 7,993 360.000 3,960 T/J 420,000 3,950 B 198,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,940 1,920 1,890 1,890 -50 57,708,700 109,690,401,000 17,899 1,246.126 1,890 T/J 241,700 1,885 B 2,215,600 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,470 1,515 1,470 1,500 30 13,978,200 20,926,002,000 4,089 294.118 1,500 T/J 116,600 1,495 B 1,400 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 795 795 765 785 -10 104,792,400 81,307,319,500 8,161 306.964 785 T/J 4,810,000 775 B 126,200 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,650 5,675 5,600 5,625 -25 3,342,600 18,841,297,500 1,461 25,618.254 5,675 J 20,400 5,625 T/B 323,900 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,520 1,590 1,515 1,580 60 23,515,900 37,037,673,000 5,148 2,194.444 1,585 J 83,800 1,580 T/B 4,109,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 414 420 410 420 6 17,037,400 7,091,615,400 1,868 210.807 420 T/J 1,926,700 418 B 1,023,900 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,460 2,490 2,430 2,450 -10 2,761,100 6,792,318,000 1,478 124.339 2,460 J 12,300 2,450 T/B 21,800 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,780 1,820 1,755 1,785 5 48,782,700 87,855,780,500 6,814 171.274 1,790 J 24,200 1,785 T/B 86,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,650 8,750 8,625 8,725 75 3,692,900 32,157,547,500 1,661 323.448 8,725 T/J 162,300 8,700 B 23,600 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,400 6,400 6,175 6,175 -225 12,138,500 76,146,475,000 4,184 2,520.408 6,200 J 11,400 6,175 T/B 7,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,025 6,100 6,025 6,025 0 5,291,700 32,018,325,000 2,683 1,031.343 6,050 J 2,900 6,025 T/B 1,366,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,050 9,400 8,850 9,250 200 9,352,800 85,869,507,500 5,615 476.640 9,250 T/J 7,400 9,225 B 71,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,500 9,525 9,375 9,400 -100 1,835,800 17,267,625,000 4,875 376.000 9,425 J 1,000 9,400 T/B 80,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,425 42,150 41,475 42,150 725 1,531,800 64,163,157,500 3,176 301.071 42,150 T/J 4,400 42,125 B 200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,515 1,500 1,490 1,500 -15 1,888,100 2,824,337,000 927 410.060 1,500 T/J 304,000 1,495 B 17,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,830 1,840 1,800 1,810 -20 20,938,800 38,076,774,500 2,882 17,653.370 1,820 J 43,500 1,810 T/B 155,700 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,940 3,940 3,870 3,890 -50 27,790,100 108,308,515,000 5,283 1,037.843 3,890 T/J 46,900 3,880 B 115,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,900 3,000 2,760 2,800 -100 15,666,400 44,473,705,000 3,762 164.853 2,820 J 3,100 2,800 T/B 74,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 830 845 830 835 5 10,603,900 8,890,298,500 1,093 92.778 840 J 52,900 835 T/B 730,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,755 1,750 1,720 1,735 -20 50,041,700 86,872,311,000 6,639 578.333 1,740 J 134,900 1,735 T/B 545,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,170 4,170 4,130 4,160 -10 10,035,000 41,692,749,000 3,198 3,617.391 4,170 J 596,600 4,160 T/B 18,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 206 206 198 200 -6 125,790,600 25,263,869,300 6,796 452.376 202 J 4,176,200 200 T/B 57,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,475 7,500 7,325 7,450 -25 6,550,100 48,711,422,500 4,403 2,592.386 7,475 J 357,500 7,450 T/B 100 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,335 1,380 1,315 1,370 35 13,784,100 18,727,893,000 2,828 700.062 1,370 T/J 129,900 1,365 B 200,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,460 4,470 4,380 4,460 0 77,569,100 344,577,675,000 9,152 2,343.853 4,470 J 1,221,300 4,460 T/B 4,525,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,400 2,410 2,360 2,380 -20 16,822,700 40,101,277,000 2,102 2,421.923 2,380 T/J 62,400 2,370 B 37,700 28 UNTR United Tractors Tbk. CDMO1XNGQG6000C141------------ 32,825 33,200 32,675 33,000 175 7,297,000 240,754,932,500 7,492 39,285.714 33,025 J 100 33,000 T/B 4,100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,830 4,870 4,820 4,850 20 14,748,400 71,449,697,000 5,212 124,167.947 4,860 J 634,800 4,850 T/B 336,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 925 945 920 925 0 16,051,100 14,927,936,500 3,171 237.757 930 J 132,200 925 T/B 5,560,700 Total 775,854,100 2,028,853,452,200 142,045 15,741,400 22,037,000 Jakarta, 03 October 2022 Trading Division