List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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 4,120 3,990 4,120 160 145,080,300 591,291,817,000 15,847 374.545 4,120 T/J 425,300 4,110 B 301,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,890 1,935 1,910 1,925 35 73,564,600 141,564,680,000 11,009 1,269.203 1,930 J 1,141,900 1,925 T/B 402,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,500 1,520 1,485 1,490 -10 6,706,100 10,035,603,000 3,652 292.157 1,495 J 107,600 1,490 T/B 82,000 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 785 800 770 770 -15 97,510,500 76,303,499,500 6,690 301.099 775 J 24,100 770 T/B 2,115,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,625 5,675 5,500 5,525 -100 6,554,200 36,526,670,000 2,794 25,162.818 5,550 J 500 5,525 T/B 286,500 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,580 1,615 1,550 1,550 -30 33,299,000 52,197,490,000 6,420 2,152.778 1,555 J 3,000 1,550 T/B 196,300 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 420 434 422 432 12 37,664,000 16,195,632,200 2,789 216.830 432 T/J 830,200 430 B 527,300 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,450 2,520 2,460 2,500 50 6,192,400 15,442,655,000 2,341 126.877 2,510 J 58,500 2,500 T/B 700 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,785 1,845 1,815 1,835 50 72,865,900 133,543,045,000 7,818 176.072 1,840 J 407,400 1,835 T/B 66,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,725 8,775 8,475 8,525 -200 7,330,500 63,108,377,500 3,695 316.033 8,550 J 28,100 8,525 T/B 32,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,175 6,575 6,250 6,550 375 17,089,200 110,495,722,500 6,346 2,673.469 6,575 J 802,700 6,550 T/B 11,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,025 6,125 6,025 6,050 25 8,703,800 52,680,402,500 3,620 1,035.622 6,075 J 90,400 6,050 T/B 208,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,250 9,700 9,350 9,650 400 16,024,100 153,164,280,000 8,401 497.251 9,650 T/J 281,200 9,625 B 5,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,400 9,500 9,300 9,300 -100 4,394,000 41,168,390,000 4,185 372.000 9,325 J 1,400 9,300 T/B 250,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,150 44,175 42,225 44,150 2,000 5,310,500 230,691,290,000 7,994 315.357 44,150 T/J 90,800 44,125 B 1,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,500 1,510 1,480 1,485 -15 5,454,400 8,131,679,500 1,925 405.960 1,490 J 300 1,485 T/B 225,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,810 1,845 1,790 1,815 5 22,605,800 41,062,989,500 3,361 17,702.136 1,815 T/J 5,100 1,810 B 16,400 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,890 3,990 3,880 3,960 70 39,359,100 154,974,070,000 7,496 1,056.518 3,960 T/J 2,192,800 3,950 B 338,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,800 2,840 2,720 2,760 -40 11,865,900 32,863,265,000 3,462 162.498 2,770 J 1,100 2,760 T/B 7,200 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 835 845 835 835 0 13,414,700 11,241,670,500 1,296 92.778 840 J 684,700 835 T/B 552,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,735 1,770 1,740 1,765 30 78,404,100 137,666,373,500 9,024 588.333 1,770 J 2,068,800 1,765 T/B 291,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,160 4,240 4,200 4,240 80 18,377,000 77,626,668,000 4,397 3,686.957 4,240 T/J 439,100 4,230 B 138,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 200 204 198 202 2 99,346,700 19,902,818,000 4,511 456.900 202 T/J 10,749,000 200 B 283,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,450 7,525 7,425 7,450 0 7,700,200 57,590,022,500 4,778 2,592.386 7,475 J 6,400 7,450 T/B 150,700 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,370 1,395 1,375 1,385 15 8,835,400 12,266,688,000 2,184 707.727 1,390 J 26,000 1,385 T/B 277,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,460 4,510 4,430 4,440 -20 87,832,800 392,423,373,000 9,516 2,333.342 4,450 J 34,200 4,440 T/B 3,329,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,380 2,440 2,390 2,440 60 14,426,900 34,798,612,000 1,969 2,482.980 2,440 T/J 306,800 2,430 B 258,900 28 UNTR United Tractors Tbk. CDMO1XNGQG6000C141------------ 33,000 34,100 33,300 33,800 800 7,788,100 263,394,755,000 7,076 40,238.095 33,925 J 1,500 33,800 T/B 257,600 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,850 4,900 4,850 4,870 20 12,967,400 63,155,575,000 4,559 124,679.980 4,870 T/J 93,300 4,860 B 4,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 925 945 925 935 10 11,887,200 11,122,436,000 1,766 240.327 940 J 589,800 935 T/B 2,288,900 Total 978,554,800 3,042,630,549,700 160,921 21,492,000 12,910,900 Jakarta, 04 October 2022 Trading Division