List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 19 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------------ 3,860 3,880 3,800 3,840 -20 69,215,500 266,030,569,000 12,126 349.091 3,850 J 583,000 3,840 T/B 1,756,100 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,795 1,840 1,765 1,825 30 50,663,500 91,682,057,500 10,185 1,203.270 1,825 T/J 944,000 1,820 B 298,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,315 1,360 1,290 1,300 -15 14,175,700 18,744,310,500 5,503 254.902 1,305 J 7,500 1,300 T/B 607,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 795 810 790 795 0 54,343,000 43,542,554,000 5,350 310.875 795 T/J 238,300 790 B 2,064,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,450 5,500 5,350 5,500 50 3,247,400 17,755,245,000 1,619 25,048.959 5,500 T/J 543,100 5,450 B 22,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,490 1,540 1,475 1,515 25 23,818,500 35,919,945,000 4,369 2,104.167 1,520 J 282,500 1,515 T/B 9,600 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 412 418 408 416 4 17,062,800 7,027,294,400 1,662 208.800 416 T/J 78,900 414 B 200 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,480 2,530 2,450 2,490 10 7,218,800 18,027,886,000 3,141 126.369 2,500 J 64,100 2,490 T/B 901,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,610 1,610 1,570 1,575 -35 37,870,700 60,026,752,000 7,519 151.124 1,580 J 329,500 1,575 T/B 80,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,950 9,150 8,825 9,125 175 5,120,900 46,283,162,500 3,666 338.276 9,125 T/J 38,100 9,100 B 156,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,650 6,925 6,625 6,900 250 18,198,800 124,123,205,000 7,243 2,816.327 6,900 T/J 296,600 6,875 B 234,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,175 6,250 6,125 6,225 50 12,959,800 80,558,530,000 4,897 1,065.578 6,250 J 387,400 6,225 T/B 211,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,775 8,825 8,700 8,775 0 2,886,200 25,290,467,500 2,257 452.163 8,775 T/J 24,200 8,750 B 11,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,250 9,500 9,175 9,425 175 4,889,300 46,028,102,500 3,545 377.000 9,425 T/J 1,100 9,400 B 2,500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,900 42,200 41,600 41,900 0 2,439,600 102,066,030,000 4,968 299.286 41,900 T/J 1,300 41,825 B 3,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,420 1,420 1,400 1,420 0 2,483,900 3,506,176,000 1,175 388.190 1,420 T/J 113,800 1,415 B 300 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,900 1,980 1,875 1,980 80 66,266,800 127,932,049,000 5,063 19,311.421 1,980 T/J 232,700 1,975 B 23,200 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,620 3,720 3,580 3,680 60 24,930,700 91,496,880,000 5,239 981.815 3,680 T/J 187,400 3,670 B 180,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,890 2,910 2,810 2,830 -60 12,078,100 34,312,349,000 2,722 166.619 2,830 T/J 1,000 2,820 B 4,800 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 790 795 780 780 -10 19,634,500 15,378,209,000 1,383 86.667 785 J 305,200 780 T/B 1,633,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,835 1,845 1,805 1,810 -25 48,120,900 87,829,380,000 6,081 603.333 1,815 J 289,200 1,810 T/B 3,314,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,960 3,870 3,690 3,730 -230 181,494,300 682,369,449,000 36,645 3,243.478 3,740 J 436,400 3,730 T/B 50,110,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 212 222 210 218 6 95,169,800 20,587,752,600 6,550 493.090 218 T/J 683,800 216 B 1,080,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,525 7,800 7,475 7,750 225 19,496,700 150,152,005,000 7,018 2,696.778 7,775 J 71,900 7,750 T/B 13,300 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,295 1,315 1,270 1,300 5 8,735,500 11,312,843,000 2,340 664.292 1,300 T/J 118,500 1,295 B 146,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,250 4,300 4,200 4,200 -50 65,848,300 279,449,720,000 8,684 2,207.215 4,210 J 1,000,000 4,200 T/B 10,233,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,440 2,470 2,430 2,460 20 17,957,800 44,029,981,000 2,570 2,503.333 2,470 J 34,300 2,460 T/B 45,900 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,000 32,075 31,500 31,800 -200 4,172,400 132,659,362,500 4,080 37,857.143 31,875 J 100 31,800 T/B 121,500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,900 5,375 4,930 5,350 450 82,474,800 427,527,994,000 23,537 136,968.766 5,350 T/J 190,400 5,325 B 72,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 880 890 860 885 5 17,455,700 15,281,653,500 3,495 227.475 885 T/J 307,000 880 B 115,600 Total 990,430,700 3,106,931,914,500 194,632 7,791,300 73,457,600 Jakarta, 19 October 2022 Trading Division