List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 14 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------------ 4,020 4,050 3,950 3,950 -70 46,553,100 185,837,171,000 7,242 359.091 3,970 J 35,900 3,950 T/B 3,085,300 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,830 1,865 1,820 1,820 -10 38,327,700 70,247,368,500 9,844 1,199.974 1,825 J 23,200 1,820 T/B 533,500 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,345 1,375 1,305 1,310 -35 13,162,200 17,500,927,000 5,571 256.863 1,315 J 45,800 1,310 T/B 63,600 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 795 815 795 795 0 61,783,800 49,602,728,500 4,531 310.875 800 J 634,800 795 T/B 1,995,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,475 5,525 5,300 5,300 -175 4,944,500 26,372,970,000 1,520 24,138.088 5,325 J 1,400 5,300 T/B 50,600 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,545 1,570 1,515 1,515 -30 18,087,000 27,666,341,000 4,100 2,104.167 1,520 J 30,000 1,515 T/B 294,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 406 414 400 402 -4 29,874,500 12,099,100,200 1,985 201.773 404 J 165,600 402 T/B 3,332,900 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,470 2,500 2,360 2,380 -90 12,549,400 30,308,284,000 3,172 120.787 2,390 J 60,000 2,380 T/B 12,800 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,730 1,750 1,700 1,725 -5 13,263,000 22,812,814,500 3,397 165.517 1,725 T/J 584,000 1,720 B 900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,850 8,850 8,700 8,700 -150 2,835,200 24,751,012,500 2,407 322.521 8,725 J 133,900 8,700 T/B 162,800 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,525 6,700 6,550 6,700 175 8,163,100 54,150,672,500 3,069 2,734.694 6,700 T/J 1,641,500 6,675 B 5,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,050 6,100 6,050 6,050 0 5,960,700 36,158,512,500 2,872 1,035.622 6,075 J 1,300 6,050 T/B 592,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,950 9,100 8,725 8,825 -125 3,727,100 33,142,860,000 2,024 454.740 8,825 T/J 38,200 8,800 B 2,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,150 9,275 9,050 9,050 -100 1,726,000 15,727,647,500 2,382 362.000 9,075 J 100 9,050 T/B 517,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,500 42,875 42,125 42,125 -375 1,486,600 63,289,737,500 2,402 300.893 42,300 J 900 42,125 T/B 263,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,425 1,440 1,385 1,395 -30 7,470,100 10,529,043,000 2,441 381.356 1,400 J 19,200 1,395 T/B 46,100 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,860 1,860 1,845 1,845 -15 34,632,800 64,147,316,000 2,261 17,994.733 1,855 J 50,000 1,845 T/B 267,000 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,750 3,830 3,660 3,660 -90 27,920,500 103,407,741,000 5,799 976.479 3,680 J 45,300 3,660 T/B 604,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,830 2,850 2,740 2,750 -80 12,707,300 35,044,919,000 1,720 161.909 2,750 T/J 21,600 2,740 B 8,700 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 780 795 780 780 0 19,367,800 15,240,834,000 1,880 86.667 785 J 21,600 780 T/B 8,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,835 1,855 1,800 1,800 -35 53,221,200 97,221,039,000 7,681 600.000 1,805 J 90,400 1,800 T/B 704,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,250 4,300 4,230 4,230 -20 15,251,000 64,971,164,000 3,285 3,678.261 4,230 T/J 54,400 4,220 B 362,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 214 218 208 208 -6 54,249,000 11,494,019,000 3,422 470.471 208 T/J 2,066,800 206 B 6,146,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,350 7,475 7,200 7,200 -150 7,006,700 51,005,440,000 2,939 2,505.394 7,250 J 270,000 7,200 T/B 38,600 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,350 1,365 1,320 1,320 -30 12,011,500 16,095,507,000 2,260 674.512 1,320 T/J 363,200 1,315 B 264,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,300 4,360 4,290 4,290 -10 68,462,000 295,461,805,000 7,168 2,254.513 4,300 J 2,800 4,290 T/B 2,140,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,450 2,500 2,430 2,430 -20 22,051,300 54,442,169,000 3,089 2,472.804 2,430 T/J 42,300 2,420 B 272,200 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,200 33,750 32,350 33,750 1,550 8,188,400 274,036,152,500 5,644 40,178.571 33,750 T/J 266,900 33,550 B 316,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,840 4,860 4,770 4,810 -30 10,139,100 48,825,101,000 4,024 123,143.881 4,830 J 30,700 4,810 T/B 210,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 920 935 915 935 15 11,521,900 10,652,312,500 1,456 240.327 935 T/J 1,847,300 930 B 24,000 Total 626,644,500 1,822,242,709,200 111,587 8,589,100 22,328,200 Jakarta, 14 October 2022 Trading Division