List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 24 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------------ 3,960 3,990 3,910 3,920 -40 47,873,100 188,704,906,000 8,336 356.364 3,930 J 257,400 3,920 T/B 1,366,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,800 1,825 1,790 1,795 -5 42,005,500 75,882,913,500 10,050 1,183.490 1,800 J 50,200 1,795 T/B 1,792,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,345 1,410 1,360 1,395 50 17,757,300 24,533,908,500 5,554 273.529 1,400 J 495,300 1,395 T/B 32,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 820 820 790 805 -15 59,959,500 48,455,315,500 4,855 314.785 805 T/J 805,000 800 B 413,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,550 5,625 5,500 5,500 -50 5,286,600 29,193,267,500 2,338 25,048.959 5,500 T/J 45,800 5,475 B 106,800 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,530 1,590 1,535 1,535 5 22,540,700 35,031,668,000 4,040 2,131.944 1,545 J 3,000 1,535 T/B 351,600 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 430 434 418 422 -8 16,961,000 7,182,695,600 2,827 211.811 422 T/J 70,200 420 B 580,600 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,470 2,480 2,390 2,400 -70 18,789,600 45,571,505,000 4,259 121.802 2,410 J 21,200 2,400 T/B 881,400 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,610 1,635 1,595 1,610 0 22,970,800 37,194,855,500 3,784 154.483 1,615 J 74,200 1,610 T/B 2,559,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,425 9,525 9,350 9,425 0 7,596,200 71,605,947,500 3,062 349.398 9,450 J 844,400 9,425 T/B 592,800 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,575 6,650 6,550 6,600 25 8,531,500 56,393,982,500 2,993 2,693.878 6,625 J 44,700 6,600 T/B 567,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,275 6,350 6,275 6,300 25 7,061,800 44,507,872,500 2,608 1,078.416 6,325 J 75,500 6,300 T/B 164,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,000 9,275 8,950 9,125 125 4,929,500 45,088,687,500 2,706 470.198 9,150 J 21,400 9,125 T/B 300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,250 9,425 9,250 9,275 25 3,661,300 34,185,892,500 3,071 371.000 9,350 J 109,700 9,275 T/B 51,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,675 44,325 43,600 44,150 475 2,189,400 96,246,152,500 3,911 315.357 44,175 J 7,500 44,150 T/B 215,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,435 1,450 1,400 1,400 -35 13,163,000 18,627,937,500 7,035 382.723 1,400 T/J 125,000 1,395 B 632,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,975 2,050 1,955 1,995 20 30,724,200 61,726,010,500 5,802 19,457.720 2,000 J 786,600 1,995 T/B 9,300 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,740 3,790 3,680 3,750 10 41,953,600 156,835,822,000 6,897 1,000.491 3,750 T/J 198,000 3,740 B 16,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,850 2,930 2,820 2,880 30 8,160,400 23,465,323,000 1,715 169.563 2,900 J 1,100 2,880 T/B 613,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 795 815 795 810 15 11,867,900 9,594,681,000 1,667 90.000 815 J 248,900 810 T/B 163,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,870 1,940 1,875 1,920 50 119,392,900 228,897,030,500 12,549 640.000 1,925 J 1,208,300 1,920 T/B 189,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,830 3,860 3,780 3,780 -50 32,953,300 125,413,329,000 9,644 3,286.957 3,790 J 101,000 3,780 T/B 1,138,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 220 232 220 226 6 138,438,300 31,376,620,800 8,367 511.185 226 T/J 9,599,300 224 B 2,017,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,600 7,700 7,500 7,575 -25 7,260,300 55,220,395,000 2,871 2,635.883 7,600 J 13,600 7,575 T/B 30,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,360 1,375 1,355 1,360 0 6,948,900 9,474,270,500 1,655 694.952 1,365 J 300 1,360 T/B 7,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,360 4,450 4,380 4,410 50 76,777,200 339,408,384,000 8,036 2,317.576 4,420 J 1,116,500 4,410 T/B 951,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,470 2,490 2,460 2,460 -10 17,517,700 43,316,072,000 2,552 2,503.333 2,470 J 28,400 2,460 T/B 105,100 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,000 32,725 32,000 32,375 375 4,007,100 130,071,387,500 3,963 38,541.667 32,400 J 11,800 32,375 T/B 200,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,300 5,475 5,250 5,325 25 27,349,200 147,403,305,000 7,232 136,328.725 5,350 J 51,900 5,325 T/B 347,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 905 915 895 895 -10 10,450,200 9,448,020,500 1,987 230.046 900 J 12,100 895 T/B 651,400 Total 835,078,000 2,230,058,158,900 146,366 16,428,300 16,749,300 Jakarta, 24 October 2022 Trading Division