List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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------------ 4,000 4,090 4,010 4,020 20 53,264,100 215,346,950,000 9,189 365.455 4,030 J 62,800 4,020 T/B 986,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,880 1,895 1,820 1,830 -50 61,806,000 114,508,147,000 16,210 1,206.567 1,835 J 265,100 1,830 T/B 2,807,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,375 1,375 1,340 1,345 -30 8,340,500 11,287,922,500 4,380 263.725 1,345 T/J 50,600 1,340 B 379,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 810 820 795 795 -15 78,351,300 63,302,316,000 6,083 310.875 800 J 122,200 795 T/B 2,455,700 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,475 5,550 5,400 5,475 0 7,086,000 38,894,720,000 2,067 24,935.100 5,475 T/J 294,800 5,450 B 1,003,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,555 1,570 1,530 1,545 -10 14,588,600 22,597,286,500 3,995 2,145.833 1,550 J 3,300 1,545 T/B 153,300 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 404 408 400 406 2 15,041,100 6,071,364,200 1,683 203.780 406 T/J 594,500 404 B 380,100 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,450 2,480 2,440 2,470 20 5,175,800 12,723,533,000 2,183 125.354 2,470 T/J 18,000 2,460 B 700 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,720 1,755 1,720 1,730 10 16,946,000 29,433,655,000 3,223 165.997 1,735 J 202,600 1,730 T/B 346,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,950 8,950 8,800 8,850 -100 3,106,000 27,484,275,000 3,363 328.082 8,850 T/J 156,600 8,825 B 3,700 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,575 6,675 6,525 6,525 -50 5,854,000 38,455,820,000 2,778 2,663.265 6,550 J 5,600 6,525 T/B 682,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,075 6,125 6,025 6,050 -25 7,809,000 47,494,667,500 2,832 1,035.622 6,075 J 5,900 6,050 T/B 100,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,925 9,125 8,850 8,950 25 4,416,100 39,594,040,000 2,695 461.181 8,975 J 8,100 8,950 T/B 302,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,200 9,225 9,100 9,150 -50 1,059,000 9,687,915,000 1,715 366.000 9,175 J 20,200 9,150 T/B 229,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,075 43,200 42,450 42,500 425 2,434,700 104,062,547,500 4,527 303.571 42,500 T/J 446,100 42,475 B 15,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,430 1,435 1,415 1,425 -5 3,960,200 5,633,927,000 1,103 389.557 1,425 T/J 218,500 1,420 B 56,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,900 1,860 1,850 1,860 -40 67,251,900 124,982,284,000 2,712 18,141.032 1,860 T/J 7,146,100 1,855 B 1,300 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,730 3,820 3,750 3,750 20 17,787,400 67,320,039,000 4,720 1,000.491 3,760 J 18,000 3,750 T/B 99,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,830 2,850 2,780 2,830 0 8,663,300 24,280,930,000 1,365 166.619 2,830 T/J 77,400 2,820 B 1,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 785 790 780 780 -5 17,974,400 14,091,965,500 2,324 86.667 785 J 31,700 780 T/B 1,368,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,835 1,850 1,815 1,835 0 58,887,100 108,079,319,000 8,771 611.667 1,835 T/J 1,005,700 1,830 B 2,157,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,260 4,330 4,250 4,250 -10 30,507,400 131,034,388,000 8,268 3,695.652 4,260 J 238,500 4,250 T/B 142,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 210 216 204 214 4 87,531,500 18,364,313,200 6,061 484.042 216 J 3,599,200 214 T/B 191,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,500 7,525 7,350 7,350 -150 4,795,700 35,697,930,000 2,619 2,557.589 7,375 J 8,500 7,350 T/B 49,600 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,400 1,405 1,350 1,350 -50 12,389,900 16,949,297,500 3,185 689.842 1,350 T/J 309,500 1,345 B 129,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,340 4,350 4,290 4,300 -40 70,034,500 302,193,778,000 8,285 2,259.768 4,310 J 251,500 4,300 T/B 4,860,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,450 2,470 2,430 2,450 0 23,038,200 56,342,351,000 2,782 2,493.157 2,450 T/J 37,100 2,440 B 500 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,350 32,500 32,000 32,200 -150 2,041,200 65,746,665,000 3,056 38,333.333 32,225 J 300 32,200 T/B 49,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,790 4,840 4,770 4,840 50 12,495,000 60,084,785,000 5,707 123,911.930 4,840 T/J 43,500 4,830 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 920 925 905 920 0 10,974,000 10,048,178,500 1,840 236.472 920 T/J 488,000 915 B 18,500 Total 713,609,900 1,821,795,309,900 129,721 15,729,900 18,973,800 Jakarta, 13 October 2022 Trading Division