List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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------------ 3,920 3,920 3,840 3,880 -40 76,199,600 294,236,915,000 17,433 352.727 3,890 J 287,700 3,880 T/B 970,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,795 1,810 1,760 1,770 -25 64,122,700 113,901,637,000 15,579 1,167.007 1,775 J 217,500 1,770 T/B 37,400 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,395 1,435 1,390 1,395 0 16,168,200 22,801,621,000 5,595 273.529 1,395 T/J 53,200 1,390 B 476,000 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 805 815 800 815 10 66,133,300 53,293,772,000 4,446 318.695 815 T/J 432,900 805 B 797,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,500 5,625 5,425 5,550 50 12,779,900 70,813,530,000 3,002 25,276.677 5,575 J 33,200 5,525 B 532,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,535 1,555 1,520 1,535 0 11,952,900 18,317,092,000 3,184 2,131.944 1,535 T/J 7,200 1,530 B 585,200 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 422 424 410 412 -10 24,906,500 10,304,456,400 2,323 206.792 414 J 525,600 412 T/B 179,000 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,400 2,440 2,400 2,400 0 11,417,700 27,477,407,000 2,019 121.802 2,410 J 118,200 2,400 T/B 2,287,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,610 1,620 1,555 1,565 -45 35,731,000 56,465,959,000 10,741 150.165 1,570 J 130,100 1,565 T/B 470,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,425 9,525 9,400 9,525 100 10,573,100 100,044,402,500 4,146 353.105 9,525 T/J 212,500 9,500 B 900 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,600 6,700 6,575 6,675 75 7,185,200 47,728,582,500 2,391 2,724.490 6,675 T/J 157,700 6,650 B 6,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,300 6,325 6,200 6,200 -100 11,870,200 73,914,700,000 3,993 1,061.299 6,225 J 1,100 6,200 T/B 294,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,125 9,225 8,925 9,150 25 6,367,700 57,692,597,500 3,073 471.487 9,175 J 59,300 9,150 T/B 42,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,275 9,275 9,100 9,125 -150 3,182,800 29,158,640,000 2,195 365.000 9,150 J 100 9,125 T/B 59,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 44,150 44,275 43,000 43,750 -400 2,594,300 112,606,995,000 3,803 312.500 43,750 T/J 21,800 43,625 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,400 1,415 1,375 1,380 -20 15,683,300 21,727,693,000 12,679 377.255 1,385 J 44,900 1,380 T/B 251,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,995 2,070 1,975 2,000 5 44,476,400 89,854,342,000 4,905 19,506.486 2,010 J 1,000 2,000 T/B 168,300 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,750 3,770 3,680 3,750 0 36,784,100 136,568,253,000 4,473 1,000.491 3,750 T/J 274,100 3,740 B 1,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,880 3,190 2,910 2,920 40 18,220,300 54,755,558,000 2,805 171.918 2,930 J 400 2,920 T/B 193,900 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 810 810 800 800 -10 10,317,900 8,289,300,500 1,507 88.889 800 T/J 134,900 795 B 1,757,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,920 1,945 1,885 1,885 -35 73,320,400 139,528,529,500 8,791 628.333 1,895 J 7,000 1,885 T/B 8,080,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,780 3,780 3,730 3,750 -30 32,445,700 121,709,039,000 10,819 3,260.870 3,760 J 863,600 3,750 T/B 10,060,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 226 232 220 228 2 150,621,900 33,908,984,800 5,587 515.709 228 T/J 15,737,900 226 B 81,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,575 7,625 7,425 7,475 -100 10,348,900 77,528,982,500 3,393 2,601.086 7,500 J 2,000 7,475 T/B 500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,360 1,370 1,335 1,335 -25 11,793,200 15,910,735,500 2,221 682.177 1,345 J 1,200 1,335 T/B 1,732,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,410 4,470 4,390 4,390 -20 109,228,600 481,888,797,000 9,179 2,307.066 4,400 J 36,600 4,390 T/B 1,092,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,460 2,500 2,400 2,400 -60 23,321,400 57,416,934,000 3,304 2,442.276 2,410 J 7,300 2,400 T/B 498,700 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,375 32,750 31,875 32,000 -375 5,558,500 178,292,080,000 4,270 38,095.238 32,050 J 200 32,000 T/B 111,500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,325 5,375 5,200 5,275 -50 17,100,600 90,047,677,500 5,997 135,048.643 5,275 T/J 11,200 5,250 B 29,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 895 915 895 900 5 10,971,800 9,894,192,000 1,836 231.331 905 J 1,338,900 900 T/B 46,500 Total 931,378,100 2,606,079,405,200 165,689 20,719,300 30,846,800 Jakarta, 25 October 2022 Trading Division