List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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------------ 3,920 3,950 3,890 3,930 10 59,752,100 234,281,263,000 12,745 357.273 3,930 T/J 707,500 3,920 B 327,600 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,910 1,915 1,890 1,895 -15 23,307,600 44,320,891,000 7,533 1,249.423 1,900 J 684,800 1,895 T/B 363,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,445 1,455 1,410 1,415 -30 9,613,800 13,655,896,000 4,600 277.451 1,420 J 431,600 1,415 T/B 461,600 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 790 830 795 825 35 134,337,600 109,722,748,500 8,645 322.606 825 T/J 91,100 820 B 319,900 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,425 5,575 5,425 5,525 100 4,543,500 25,058,875,000 2,564 25,162.818 5,525 T/J 251,800 5,475 B 62,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,645 1,655 1,620 1,630 -15 10,734,300 17,561,930,500 3,159 2,263.889 1,635 J 2,000 1,630 T/B 13,800 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 422 430 414 418 -4 22,650,800 9,517,640,000 2,578 209.804 418 T/J 508,300 416 B 380,600 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,500 2,530 2,460 2,510 10 4,056,500 10,078,119,000 1,885 127.384 2,510 T/J 219,100 2,500 B 200 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,775 1,780 1,730 1,730 -45 24,616,800 43,186,213,000 6,453 165.997 1,735 J 8,700 1,730 T/B 148,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,950 9,000 8,850 9,000 50 3,055,500 27,406,285,000 2,668 333.642 9,000 T/J 293,100 8,975 B 1,200 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,675 6,750 6,550 6,550 -125 8,469,100 56,270,830,000 3,375 2,673.469 6,575 J 2,000 6,550 T/B 198,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,125 6,150 6,050 6,125 0 6,202,100 37,810,627,500 3,048 1,048.460 6,125 T/J 101,100 6,100 B 11,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,075 9,075 8,800 8,875 -200 8,340,000 74,418,992,500 4,467 457.316 8,875 T/J 75,800 8,850 B 41,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,100 9,375 9,075 9,350 250 3,922,000 36,313,662,500 2,492 374.000 9,350 T/J 245,000 9,325 B 1,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,900 42,500 41,600 41,700 -200 2,429,800 101,844,065,000 4,784 297.857 41,700 T/J 197,900 41,675 B 13,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,445 1,465 1,435 1,445 0 6,409,600 9,319,729,000 1,741 395.025 1,450 J 15,600 1,445 T/B 365,400 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,895 1,900 1,835 1,835 -60 33,465,900 62,686,129,500 3,956 17,897.201 1,845 J 100 1,835 T/B 15,600 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,750 3,840 3,730 3,760 10 18,728,800 71,091,225,000 7,610 1,003.159 3,770 J 53,000 3,760 T/B 1,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,790 2,870 2,770 2,870 80 8,315,300 23,450,800,000 1,099 168.974 2,870 T/J 7,900 2,860 B 1,400 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 815 825 805 805 -10 18,782,900 15,231,517,500 2,088 89.444 810 J 9,200 805 T/B 675,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,825 1,840 1,800 1,800 -25 72,538,000 131,824,073,500 10,006 600.000 1,810 J 672,800 1,800 T/B 1,880,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,150 4,250 4,160 4,220 70 13,346,800 56,340,056,000 4,685 3,669.565 4,220 T/J 162,300 4,210 B 102,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 216 224 216 218 2 82,474,600 18,140,325,800 5,218 493.090 220 J 479,300 218 T/B 19,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,350 7,575 7,250 7,525 175 11,953,200 89,266,372,500 6,230 2,618.484 7,525 T/J 540,900 7,500 B 55,500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,385 1,390 1,365 1,370 -15 4,288,500 5,878,084,500 1,808 700.062 1,370 T/J 4,900 1,365 B 291,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,420 4,380 4,310 4,310 -110 108,794,500 470,911,272,000 15,104 2,265.024 4,320 J 131,600 4,310 T/B 223,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,460 2,470 2,420 2,460 0 18,271,200 44,728,958,000 2,529 2,503.333 2,460 T/J 11,400 2,440 B 189,100 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,300 32,600 32,050 32,200 -100 4,923,700 158,832,715,000 7,210 38,333.333 32,225 J 39,700 32,200 T/B 32,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,780 4,730 4,730 -70 10,775,800 51,181,699,000 5,517 121,095.750 4,730 T/J 84,600 4,720 B 233,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 925 940 920 930 5 11,165,600 10,364,998,500 1,632 239.042 930 T/J 950,800 925 B 237,000 Total 750,265,900 2,060,695,994,300 147,429 6,983,900 6,669,200 Jakarta, 11 October 2022 Trading Division