List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 07 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------------ 4,100 4,170 4,080 4,140 40 49,875,500 206,204,865,000 8,415 376.364 4,140 T/J 2,014,800 4,130 B 665,300 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,930 1,950 1,925 1,935 5 28,671,100 55,561,179,000 6,126 1,275.796 1,940 J 852,300 1,935 T/B 134,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,490 1,490 1,455 1,460 -30 9,972,900 14,594,126,000 5,096 286.275 1,465 J 124,600 1,460 T/B 68,200 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 810 810 790 805 -5 63,699,800 50,868,870,000 5,396 314.785 805 T/J 6,100 800 B 204,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,325 5,400 5,250 5,300 -25 6,906,100 36,610,812,500 3,659 24,138.088 5,325 J 30,400 5,300 T/B 2,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,650 1,650 1,625 1,645 -5 11,289,500 18,460,188,000 3,375 2,284.722 1,645 T/J 434,300 1,640 B 79,300 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 434 438 426 430 -4 19,637,800 8,443,955,000 2,261 215.827 430 T/J 69,000 428 B 272,000 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,550 2,550 2,490 2,520 -30 5,445,600 13,757,144,000 2,396 127.892 2,530 J 13,000 2,520 T/B 4,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,825 1,835 1,805 1,820 -5 19,394,000 35,308,145,500 3,746 174.632 1,825 J 32,400 1,820 T/B 132,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,825 8,900 8,750 8,900 75 3,913,000 34,610,095,000 2,693 329.935 8,900 T/J 424,200 8,850 B 5,400 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,725 6,800 6,725 6,800 75 13,516,300 91,648,245,000 4,375 2,775.510 6,800 T/J 1,912,800 6,775 B 203,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,100 6,125 6,025 6,075 -25 6,908,800 41,854,725,000 2,676 1,039.901 6,100 J 244,800 6,075 T/B 141,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,525 9,525 9,200 9,250 -275 5,575,600 51,821,737,500 3,600 476.640 9,250 T/J 23,400 9,225 B 87,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,125 9,175 9,100 9,125 0 4,496,900 41,037,722,500 2,526 365.000 9,125 T/J 24,100 9,100 B 455,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,300 44,050 43,100 43,800 500 1,810,700 78,943,197,500 3,445 312.857 43,800 T/J 387,100 43,775 B 400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,430 1,445 1,410 1,420 -10 12,940,200 18,438,274,500 3,277 388.190 1,420 T/J 3,100 1,415 B 402,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,850 1,855 1,830 1,845 -5 29,216,100 53,922,977,500 2,950 17,994.733 1,845 T/J 42,400 1,840 B 330,000 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,890 3,920 3,870 3,890 0 17,753,100 69,154,258,000 4,771 1,037.843 3,890 T/J 41,300 3,880 B 102,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,740 2,820 2,720 2,720 -20 7,285,100 20,229,417,000 1,235 160.143 2,750 J 500 2,720 T/B 11,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 845 850 820 825 -20 26,861,500 22,306,878,500 2,593 91.667 830 J 64,300 825 T/B 723,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,765 1,765 1,740 1,755 -10 22,737,200 39,819,953,500 4,736 585.000 1,755 T/J 841,400 1,750 B 256,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,230 4,290 4,230 4,290 60 13,954,900 59,682,701,000 4,173 3,730.435 4,290 T/J 1,350,200 4,280 B 180,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 228 230 220 222 -6 78,379,000 17,501,535,600 4,986 502.137 224 J 2,577,400 222 T/B 12,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,325 7,400 7,150 7,225 -100 6,120,300 44,296,185,000 3,080 2,514.093 7,225 T/J 408,400 7,200 B 10,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,375 1,395 1,370 1,395 20 6,590,200 9,099,335,000 3,120 712.837 1,400 J 462,900 1,395 T/B 62,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,430 4,430 4,350 4,350 -80 102,570,000 449,141,340,000 17,676 2,286.045 4,360 J 40,900 4,350 T/B 4,545,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,450 2,480 2,420 2,480 30 17,079,100 41,646,432,000 2,253 2,523.685 2,480 T/J 207,000 2,450 B 10,800 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,850 33,175 32,700 33,000 150 2,082,100 68,569,882,500 3,331 39,285.714 33,000 T/J 34,600 32,850 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,900 4,910 4,760 4,840 -60 14,439,400 69,468,372,000 5,844 123,911.930 4,840 T/J 276,700 4,830 B 600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 945 955 930 955 10 12,906,700 12,141,424,500 2,036 245.468 955 T/J 3,299,900 945 B 100 Total 622,028,500 1,775,143,974,100 125,846 16,244,300 9,103,900 Jakarta, 07 October 2022 Trading Division