List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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------------ 4,140 4,050 3,920 3,920 -220 107,867,500 427,194,508,000 23,338 356.364 3,930 J 84,700 3,920 T/B 2,729,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,935 1,925 1,895 1,910 -25 29,237,400 55,825,565,500 7,976 1,259.313 1,915 J 23,800 1,910 T/B 68,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,460 1,460 1,440 1,445 -15 5,514,900 7,986,241,000 3,004 283.333 1,450 J 137,400 1,445 T/B 10,200 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 805 805 790 790 -15 51,745,900 41,201,513,000 3,552 308.920 795 J 64,600 790 T/B 1,289,700 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,300 5,500 5,300 5,425 125 7,982,400 43,247,840,000 2,112 24,707.383 5,425 T/J 498,500 5,400 B 92,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,645 1,675 1,615 1,645 0 25,049,000 41,371,809,500 5,021 2,284.722 1,650 J 47,900 1,645 T/B 65,800 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 430 428 422 422 -8 7,742,900 3,288,068,200 1,406 211.811 426 J 25,000 422 T/B 1,156,200 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,520 2,530 2,470 2,500 -20 5,459,800 13,660,124,000 1,780 126.877 2,510 J 6,300 2,500 T/B 882,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,820 1,800 1,755 1,775 -45 24,489,000 43,443,232,000 5,596 170.315 1,780 J 204,700 1,775 T/B 8,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,900 8,950 8,850 8,950 50 5,712,500 50,876,300,000 2,505 331.789 8,950 T/J 4,400 8,925 B 1,200 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,800 6,750 6,525 6,675 -125 12,255,700 81,354,060,000 3,976 2,724.490 6,700 J 370,700 6,675 T/B 113,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,075 6,150 6,050 6,125 50 6,180,000 37,734,527,500 2,302 1,048.460 6,150 J 388,500 6,125 T/B 128,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,250 9,175 9,025 9,075 -175 4,405,100 39,971,240,000 4,737 467.622 9,100 J 219,600 9,075 T/B 400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,125 9,175 9,075 9,100 -25 3,412,400 31,062,172,500 2,188 364.000 9,125 J 5,900 9,100 T/B 44,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,800 42,950 41,900 41,900 -1,900 3,768,300 159,391,447,500 7,235 299.286 41,900 T/J 27,200 41,875 B 44,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,420 1,445 1,410 1,445 25 5,011,100 7,171,418,500 1,542 395.025 1,445 T/J 215,600 1,440 B 152,400 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,845 1,905 1,835 1,895 50 24,787,700 46,852,206,000 3,647 18,482.395 1,895 T/J 45,900 1,890 B 2,200 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,890 3,870 3,730 3,750 -140 25,118,200 95,274,074,000 13,032 1,000.491 3,760 J 15,200 3,750 T/B 574,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,720 2,840 2,730 2,790 70 7,308,500 20,295,935,000 1,414 164.264 2,790 T/J 47,800 2,770 B 25,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 825 830 815 815 -10 18,028,100 14,746,830,500 2,083 90.556 820 J 17,200 815 T/B 59,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,755 1,835 1,745 1,825 70 132,982,500 240,003,783,500 16,477 608.333 1,825 T/J 2,885,500 1,820 B 5,796,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,290 4,240 4,140 4,150 -140 30,417,100 126,943,604,000 11,111 3,608.696 4,160 J 210,500 4,150 T/B 53,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 222 226 216 216 -6 101,704,800 22,346,446,600 6,982 488.566 218 J 238,700 216 T/B 3,825,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,225 7,400 7,100 7,350 125 6,749,600 49,134,382,500 2,704 2,557.589 7,375 J 292,700 7,350 T/B 145,700 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,395 1,390 1,375 1,385 -10 5,785,400 7,996,795,000 1,921 707.727 1,390 J 437,900 1,385 T/B 34,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,350 4,420 4,330 4,420 70 72,389,100 316,916,632,000 11,633 2,322.832 4,420 T/J 3,205,900 4,400 B 9,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,480 2,460 2,420 2,460 -20 17,597,700 42,914,094,000 2,684 2,503.333 2,460 T/J 14,500 2,450 B 7,200 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 33,000 32,700 32,000 32,300 -700 4,267,400 137,395,072,500 6,053 38,452.381 32,300 T/J 133,900 32,200 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,840 4,840 4,700 4,800 -40 8,699,400 41,350,461,000 4,020 122,887.865 4,800 T/J 61,300 4,780 B 500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 955 945 925 925 -30 10,814,700 10,075,200,500 2,185 237.757 930 J 52,000 925 T/B 250,500 Total 772,484,100 2,257,025,584,300 164,216 9,983,800 17,573,600 Jakarta, 10 October 2022 Trading Division