List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 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------------ 4,080 4,250 4,040 4,100 20 159,208,200 664,368,885,000 21,169 372.727 4,110 J 148,700 4,100 T/B 2,202,300 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,940 1,965 1,925 1,930 -10 46,688,800 90,677,772,500 8,237 1,272.500 1,935 J 6,600 1,930 T/B 1,800,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,490 1,520 1,485 1,490 0 7,689,900 11,516,598,500 2,545 292.157 1,490 T/J 1,673,900 1,485 B 1,092,400 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 805 830 805 810 5 63,707,700 52,058,892,500 5,923 316.740 810 T/J 833,100 805 B 2,834,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,525 5,550 5,325 5,325 -200 9,806,800 52,723,615,000 4,704 24,251.947 5,350 J 16,200 5,325 T/B 392,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,625 1,690 1,635 1,650 25 40,780,400 68,034,401,500 7,713 2,291.667 1,650 T/J 132,500 1,645 B 373,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 442 442 430 434 -8 13,910,000 6,043,217,400 1,794 217.834 436 J 442,000 434 T/B 41,600 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,540 2,560 2,530 2,550 10 5,034,500 12,793,625,000 2,393 129.414 2,550 T/J 296,500 2,540 B 600 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,830 1,860 1,825 1,825 -5 25,649,800 47,291,533,000 4,084 175.112 1,825 T/J 384,700 1,820 B 1,631,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,650 8,875 8,650 8,825 175 4,286,500 37,633,067,500 2,024 327.155 8,825 T/J 259,900 8,800 B 1,000 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,725 6,750 6,600 6,725 0 9,630,000 64,505,782,500 3,776 2,744.898 6,750 J 617,400 6,725 T/B 11,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,025 6,100 6,050 6,100 75 5,066,900 30,799,402,500 2,065 1,044.181 6,125 J 290,400 6,100 T/B 93,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,375 9,525 9,300 9,525 150 3,846,000 36,405,487,500 2,747 490.810 9,525 T/J 322,400 9,450 B 118,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,250 9,300 9,125 9,125 -125 3,690,200 33,800,120,000 4,801 365.000 9,125 T/J 55,200 9,100 B 824,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,600 44,250 43,300 43,300 -300 1,522,600 66,566,865,000 4,251 309.286 43,350 J 2,800 43,300 T/B 48,500 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,465 1,480 1,425 1,430 -35 22,134,100 31,955,015,000 5,705 390.924 1,430 T/J 216,300 1,425 B 1,742,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,845 1,865 1,835 1,850 5 33,851,500 62,628,092,500 2,116 18,043.499 1,855 J 2,800 1,850 T/B 1,079,500 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,950 4,020 3,890 3,890 -60 27,729,000 108,985,068,000 5,947 1,037.843 3,900 J 23,600 3,890 T/B 651,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,790 2,830 2,720 2,740 -50 5,744,600 15,928,760,000 1,122 161.320 2,740 T/J 104,100 2,730 B 9,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 840 850 835 845 5 15,083,000 12,732,484,500 945 93.889 850 J 525,700 845 T/B 3,255,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,765 1,775 1,750 1,765 0 32,339,000 57,090,888,500 5,929 588.333 1,770 J 662,600 1,765 T/B 157,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,210 4,320 4,200 4,230 20 29,068,300 124,161,954,000 6,499 3,678.261 4,240 J 73,600 4,230 T/B 130,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 218 234 218 228 10 364,918,800 82,929,442,800 18,643 515.709 228 T/J 18,451,200 226 B 1,009,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,325 7,425 7,275 7,325 0 11,407,800 83,687,742,500 3,912 2,548.890 7,325 T/J 84,800 7,300 B 28,500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,375 1,390 1,370 1,375 0 8,008,700 11,024,316,500 1,381 702.617 1,380 J 140,000 1,375 T/B 495,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,460 4,480 4,420 4,430 -30 60,464,300 268,159,396,000 7,970 2,328.087 4,440 J 1,030,000 4,430 T/B 803,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,460 2,470 2,430 2,450 -10 18,779,000 46,082,706,000 2,691 2,493.157 2,450 T/J 37,900 2,440 B 403,700 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,075 33,600 32,800 32,850 -225 3,049,900 100,834,797,500 4,372 39,107.143 32,875 J 1,500 32,850 T/B 154,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,830 4,900 4,840 4,900 70 17,339,500 84,798,044,000 4,907 125,448.029 4,910 J 569,900 4,900 T/B 27,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 930 955 930 945 15 9,641,900 9,090,704,000 1,640 242.897 945 T/J 694,000 940 B 1,830,500 Total 1,060,077,700 2,375,308,677,200 152,005 28,100,300 23,246,300 Jakarta, 06 October 2022 Trading Division