List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 21 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 4,020 3,950 3,960 -40 37,327,700 148,314,901,000 7,749 360.000 3,970 J 28,900 3,960 T/B 505,100 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,820 1,830 1,795 1,800 -20 53,313,900 96,324,407,500 11,427 1,186.787 1,800 T/J 75,200 1,795 B 1,913,000 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,300 1,390 1,305 1,345 45 21,839,300 29,582,569,500 6,949 263.725 1,350 J 206,300 1,345 T/B 294,900 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 810 825 805 820 10 78,915,400 64,309,475,000 5,738 320.651 820 T/J 1,929,800 815 B 300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,400 5,600 5,425 5,550 150 10,952,400 60,752,255,000 3,301 25,276.677 5,575 J 7,000 5,550 T/B 2,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,520 1,575 1,510 1,530 10 29,736,400 45,856,257,500 5,094 2,125.000 1,530 T/J 381,100 1,525 B 312,000 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 434 434 422 430 -4 23,386,500 9,953,070,600 2,042 215.827 430 T/J 1,006,200 428 B 56,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,560 2,540 2,470 2,470 -90 11,031,300 27,466,350,000 3,099 125.354 2,490 J 244,800 2,470 T/B 687,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,630 1,650 1,610 1,610 -20 20,453,500 33,225,359,000 4,468 154.483 1,615 J 92,200 1,610 T/B 1,008,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,500 9,475 9,300 9,425 -75 12,299,200 115,884,155,000 6,221 349.398 9,450 J 212,600 9,425 T/B 465,200 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,875 6,900 6,575 6,575 -300 15,878,500 106,185,357,500 8,008 2,683.673 6,575 T/J 26,000 6,550 B 314,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,350 6,375 6,275 6,275 -75 7,353,500 46,298,402,500 2,914 1,074.137 6,300 J 93,700 6,275 T/B 1,354,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,050 9,075 8,875 9,000 -50 2,866,200 25,677,452,500 1,677 463.757 9,000 T/J 197,700 8,950 B 2,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,200 9,325 9,225 9,250 50 2,732,100 25,323,522,500 1,956 370.000 9,275 J 100 9,250 T/B 7,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,450 43,875 43,300 43,675 225 1,903,100 82,922,250,000 2,966 311.964 43,675 T/J 105,800 43,650 B 400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,480 1,475 1,435 1,435 -45 5,658,900 8,189,611,500 1,883 392.291 1,440 J 10,000 1,435 T/B 151,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 2,030 2,050 1,965 1,975 -55 65,666,200 130,762,610,500 5,875 19,262.655 1,995 J 87,900 1,975 T/B 1,425,600 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,830 3,810 3,690 3,740 -90 35,657,800 133,118,853,000 6,461 997.823 3,740 T/J 420,600 3,730 B 361,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,780 2,870 2,790 2,850 70 14,692,100 41,839,302,000 1,245 167.797 2,860 J 5,200 2,850 T/B 298,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 775 805 780 795 20 18,257,400 14,418,978,000 1,734 88.333 800 J 837,100 795 T/B 435,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,835 1,895 1,840 1,870 35 102,260,500 191,738,885,000 9,622 623.333 1,870 T/J 444,900 1,865 B 2,751,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,830 3,870 3,790 3,830 0 33,609,400 128,678,268,000 8,483 3,330.435 3,840 J 304,200 3,830 T/B 803,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 218 226 216 220 2 96,657,800 21,435,980,800 7,369 497.614 222 J 1,440,400 220 T/B 5,166,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,800 7,800 7,600 7,600 -200 6,489,700 49,759,437,500 2,634 2,644.582 7,600 T/J 543,300 7,575 B 46,200 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,395 1,395 1,355 1,360 -35 12,718,500 17,371,760,000 3,132 694.952 1,365 J 120,600 1,360 T/B 126,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,350 4,390 4,300 4,360 10 79,825,700 348,543,608,000 9,249 2,291.300 4,370 J 122,900 4,360 T/B 1,050,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,420 2,470 2,400 2,470 50 16,402,200 39,939,284,000 2,306 2,513.509 2,470 T/J 180,400 2,440 B 20,200 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 31,825 32,525 31,900 32,000 175 5,119,100 164,560,045,000 4,342 38,095.238 32,025 J 2,300 32,000 T/B 41,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,400 5,400 5,250 5,300 -100 18,231,200 97,208,945,000 6,378 135,688.684 5,300 T/J 31,700 5,275 B 128,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 905 920 905 905 0 7,987,300 7,265,416,500 1,480 232.616 910 J 178,200 905 T/B 316,100 Total 849,222,800 2,312,906,769,900 145,802 9,337,100 20,048,900 Jakarta, 21 October 2022 Trading Division