List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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------------ 4,120 4,170 4,080 4,080 -40 57,945,800 238,706,977,000 10,546 370.909 4,080 T/J 325,400 4,070 B 312,300 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,925 1,975 1,940 1,940 15 84,847,500 166,093,939,500 12,680 1,279.093 1,940 T/J 1,795,600 1,935 B 836,500 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,490 1,505 1,490 1,490 0 4,082,200 6,098,933,500 2,423 292.157 1,495 J 91,700 1,490 T/B 7,500 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 770 810 780 805 35 112,805,700 90,331,957,500 8,879 314.785 810 J 1,513,900 805 T/B 968,100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,525 5,600 5,500 5,525 0 4,809,700 26,561,845,000 1,948 25,162.818 5,525 T/J 12,800 5,500 B 461,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,550 1,645 1,550 1,625 75 37,571,600 60,154,576,500 6,814 2,256.944 1,625 T/J 58,100 1,620 B 663,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 432 442 430 442 10 38,076,700 16,620,504,400 3,267 221.850 442 T/J 494,400 440 B 68,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,500 2,560 2,510 2,540 40 9,602,600 24,371,614,000 2,362 128.907 2,550 J 379,600 2,540 T/B 137,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,835 1,865 1,825 1,830 -5 37,502,700 69,268,047,000 5,932 175.592 1,830 T/J 174,600 1,825 B 522,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,525 8,725 8,525 8,650 125 3,838,300 33,193,580,000 1,963 320.667 8,675 J 10,500 8,625 B 46,900 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,550 6,775 6,625 6,725 175 15,289,600 102,709,917,500 5,904 2,744.898 6,725 T/J 1,147,800 6,700 B 15,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,050 6,150 6,025 6,025 -25 8,316,000 50,529,757,500 4,005 1,031.343 6,050 J 7,100 6,025 T/B 2,407,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,650 9,700 9,375 9,375 -275 5,521,700 52,327,947,500 4,224 483.081 9,400 J 34,500 9,375 T/B 101,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,300 9,375 9,225 9,250 -50 2,432,600 22,549,037,500 3,660 370.000 9,275 J 35,700 9,250 T/B 161,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 44,150 44,400 43,600 43,600 -550 1,903,000 83,664,997,500 4,500 311.429 43,600 T/J 1,000 43,575 B 1,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,485 1,490 1,465 1,465 -20 11,277,300 16,631,552,500 3,462 400.492 1,470 J 1,624,400 1,465 T/B 223,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,815 1,850 1,815 1,845 30 16,903,000 31,129,779,500 2,934 17,994.733 1,845 T/J 246,400 1,840 B 5,500 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,960 4,080 3,940 3,950 -10 34,774,900 139,106,713,000 8,342 1,053.850 3,950 T/J 259,200 3,940 B 264,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,760 2,870 2,780 2,790 30 13,745,800 38,876,316,000 3,864 164.264 2,810 J 5,000 2,790 T/B 101,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 835 845 835 840 5 12,469,100 10,471,672,500 1,514 93.333 840 T/J 466,900 835 B 904,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,765 1,790 1,765 1,765 0 51,083,500 90,711,576,000 8,914 588.333 1,765 T/J 2,200 1,760 B 884,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,240 4,270 4,200 4,210 -30 13,327,400 56,446,480,000 4,719 3,660.870 4,210 T/J 37,500 4,200 B 1,520,600 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 202 218 200 218 16 223,052,600 47,002,002,000 7,398 493.090 220 J 7,498,500 218 T/B 2,787,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,450 7,525 7,325 7,325 -125 5,447,900 40,418,580,000 3,822 2,548.890 7,350 J 40,800 7,325 T/B 735,300 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,385 1,410 1,370 1,375 -10 10,947,100 15,215,135,500 3,095 702.617 1,375 T/J 2,100 1,370 B 569,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,440 4,540 4,460 4,460 20 61,888,400 278,363,785,000 10,345 2,343.853 4,490 J 5,100 4,460 T/B 1,327,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,440 2,480 2,440 2,460 20 15,617,400 38,438,697,000 2,016 2,503.333 2,470 J 42,600 2,460 T/B 337,000 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,800 34,000 33,075 33,075 -725 4,997,300 167,456,242,500 5,872 39,375.000 33,250 J 300 33,075 T/B 215,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,870 4,900 4,830 4,830 -40 13,566,800 65,820,981,000 4,689 123,655.914 4,840 J 49,900 4,830 T/B 955,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 935 950 930 930 -5 14,277,300 13,394,742,500 2,302 239.042 935 J 677,900 930 T/B 1,629,600 Total 927,921,500 2,092,667,886,900 152,395 17,041,500 19,174,400 Jakarta, 05 October 2022 Trading Division