List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 12 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------------ 3,930 4,050 3,960 4,000 70 101,116,400 405,745,872,000 16,131 363.636 4,010 J 730,900 4,000 T/B 144,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,895 1,915 1,860 1,880 -15 45,420,900 85,704,948,500 11,625 1,239.533 1,885 J 213,900 1,880 T/B 34,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,415 1,415 1,360 1,375 -40 13,723,800 19,040,010,000 5,810 269.608 1,375 T/J 13,700 1,370 B 591,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 825 830 795 810 -15 91,141,600 73,621,322,500 8,308 316.740 810 T/J 876,800 805 B 63,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,525 5,550 5,400 5,475 -50 4,335,900 23,733,560,000 1,722 24,935.100 5,475 T/J 511,100 5,450 B 6,700 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,630 1,640 1,555 1,555 -75 28,009,200 44,212,620,000 6,247 2,159.722 1,560 J 91,900 1,555 T/B 93,000 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 418 422 404 404 -14 28,878,300 11,798,840,200 3,561 202.777 406 J 365,500 404 T/B 783,200 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,510 2,500 2,420 2,450 -60 11,140,800 27,259,852,000 3,156 124.339 2,450 T/J 279,300 2,440 B 6,800 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,730 1,765 1,700 1,720 -10 31,653,800 54,940,186,500 5,869 165.037 1,725 J 22,400 1,720 T/B 62,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,000 9,000 8,875 8,950 -50 4,142,100 36,998,917,500 2,788 331.789 8,950 T/J 50,400 8,925 B 100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,550 6,700 6,475 6,575 25 11,308,900 74,701,522,500 4,640 2,683.673 6,625 J 26,900 6,575 T/B 289,100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,125 6,125 6,025 6,075 -50 5,408,900 32,771,142,500 3,164 1,039.901 6,075 T/J 6,700 6,050 B 117,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,875 9,025 8,750 8,925 50 9,467,500 84,054,210,000 3,689 459.893 8,925 T/J 76,700 8,900 B 1,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,350 9,400 9,125 9,200 -150 2,226,400 20,568,590,000 1,927 368.000 9,225 J 1,500 9,200 T/B 158,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,700 42,425 41,750 42,075 375 2,321,700 97,883,882,500 4,065 300.536 42,100 J 100 42,075 T/B 34,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,445 1,455 1,415 1,430 -15 5,774,800 8,284,157,500 1,537 390.924 1,435 J 108,100 1,430 T/B 260,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,835 1,900 1,850 1,900 65 23,860,300 44,895,413,500 2,785 18,531.162 1,900 T/J 3,034,700 1,885 B 3,000 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,760 3,820 3,680 3,730 -30 20,761,400 77,622,173,000 5,784 995.155 3,740 J 29,400 3,730 T/B 416,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,870 2,890 2,790 2,830 -40 8,783,500 24,773,970,000 1,075 166.619 2,830 T/J 23,900 2,800 B 2,600 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 805 815 785 785 -20 36,765,100 29,237,385,500 3,201 87.222 790 J 19,100 785 T/B 1,055,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,800 1,840 1,765 1,835 35 82,513,700 149,620,758,500 10,489 611.667 1,835 T/J 2,186,200 1,830 B 5,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,220 4,300 4,210 4,260 40 23,061,800 98,223,736,000 4,396 3,704.348 4,260 T/J 196,900 4,250 B 14,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 218 222 206 210 -8 109,193,500 23,078,068,000 8,726 474.995 210 T/J 4,225,900 208 B 13,333,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,525 7,600 7,325 7,500 -25 12,726,600 94,873,125,000 4,203 2,609.785 7,500 T/J 126,600 7,475 B 3,100 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,370 1,400 1,340 1,400 30 13,367,700 18,417,949,500 2,365 715.392 1,400 T/J 913,000 1,365 B 10,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,310 4,350 4,280 4,340 30 107,938,600 466,262,725,000 11,698 2,280.789 4,340 T/J 3,350,900 4,330 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,460 2,480 2,430 2,450 -10 18,093,600 44,261,045,000 2,011 2,493.157 2,450 T/J 60,000 2,440 B 338,700 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,200 32,600 31,400 32,350 150 9,727,800 311,090,662,500 8,940 38,511.905 32,350 T/J 16,000 32,150 B 400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,730 4,790 4,660 4,790 60 11,194,400 53,141,173,000 4,819 122,631.848 4,790 T/J 468,500 4,750 B 200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 930 945 910 920 -10 14,451,700 13,355,715,000 2,213 236.472 925 J 281,600 920 T/B 336,200 Total 888,510,700 2,550,173,533,700 156,944 18,308,600 18,168,300 Jakarta, 12 October 2022 Trading Division