List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 26 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------------ 3,880 3,950 3,850 3,930 50 71,195,500 278,339,080,000 11,204 357.273 3,940 J 493,400 3,930 T/B 995,100 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,770 1,830 1,775 1,810 40 88,614,300 159,916,118,000 22,157 1,193.380 1,810 T/J 1,134,400 1,805 B 439,000 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,395 1,395 1,360 1,375 -20 6,760,100 9,312,795,500 3,747 269.608 1,380 J 265,200 1,375 T/B 87,000 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 815 825 805 805 -10 96,453,500 78,332,362,000 9,802 314.785 810 J 6,400 805 T/B 737,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,550 5,675 5,525 5,675 125 5,087,100 28,665,630,000 2,257 25,845.972 5,675 T/J 385,700 5,650 B 1,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,535 1,670 1,540 1,650 115 53,562,800 87,529,882,500 9,728 2,291.667 1,655 J 503,200 1,650 T/B 205,400 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 412 418 410 412 0 23,035,400 9,519,622,400 4,196 206.792 414 J 69,200 412 T/B 701,300 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,400 2,440 2,390 2,420 20 6,949,400 16,764,555,000 3,328 122.817 2,430 J 348,700 2,420 T/B 287,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,565 1,610 1,565 1,605 40 33,619,500 53,548,280,000 5,171 154.003 1,610 J 439,100 1,605 T/B 66,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,525 9,800 9,475 9,800 275 20,072,800 193,953,980,000 8,821 363.299 9,800 T/J 1,731,700 9,750 B 500 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,675 6,775 6,650 6,700 25 8,716,900 58,556,597,500 3,704 2,734.694 6,725 J 102,400 6,700 T/B 104,700 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,200 6,350 6,225 6,325 125 9,396,500 59,276,267,500 3,666 1,082.696 6,350 J 1,005,400 6,325 T/B 80,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,150 9,200 9,025 9,050 -100 3,117,200 28,329,547,500 2,659 466.334 9,075 J 105,700 9,050 T/B 2,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,125 9,250 9,125 9,250 125 1,312,900 12,074,897,500 1,104 370.000 9,250 T/J 471,900 9,225 B 45,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,750 45,425 43,525 45,350 1,600 4,401,200 196,700,522,500 5,857 323.929 45,375 J 16,000 45,350 T/B 22,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,380 1,415 1,385 1,385 5 13,087,500 18,294,125,000 7,382 378.622 1,395 J 6,100 1,385 T/B 1,150,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 2,000 2,050 2,000 2,040 40 19,011,800 38,655,255,000 3,279 19,896.616 2,040 T/J 65,000 2,030 B 10,900 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,750 3,890 3,740 3,810 60 32,268,600 123,868,298,000 7,568 1,016.499 3,830 J 104,100 3,810 T/B 325,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,920 3,050 2,900 2,980 60 21,372,100 63,670,582,000 2,859 175.451 2,990 J 3,000 2,980 T/B 3,931,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 800 820 800 810 10 12,592,800 10,194,345,500 1,398 90.000 810 T/J 16,100 805 B 160,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,885 1,940 1,870 1,920 35 71,917,100 137,709,572,500 8,913 640.000 1,920 T/J 471,000 1,915 B 80,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,750 3,850 3,710 3,810 60 32,349,600 122,935,542,000 8,629 3,313.043 3,820 J 29,500 3,810 T/B 532,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 228 244 226 240 12 623,503,400 148,609,537,000 20,671 542.851 240 T/J 23,056,300 238 B 11,444,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,475 7,550 7,425 7,475 0 6,813,800 51,009,012,500 2,602 2,601.086 7,500 J 62,700 7,475 T/B 38,600 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,335 1,370 1,340 1,370 35 6,921,900 9,419,829,500 1,695 700.062 1,370 T/J 392,500 1,365 B 566,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,390 4,430 4,330 4,370 -20 84,661,900 369,936,183,000 7,200 2,296.555 4,380 J 120,300 4,370 T/B 186,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,400 2,440 2,380 2,390 -10 20,371,700 49,243,794,000 2,901 2,432.100 2,390 T/J 50,400 2,380 B 94,000 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,000 33,200 32,525 33,200 1,200 6,719,000 221,885,130,000 5,125 39,523.810 33,200 T/J 117,400 33,175 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,275 5,400 5,175 5,400 125 27,020,700 144,026,647,500 8,319 138,248.848 5,400 T/J 1,170,400 5,375 B 21,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 900 925 905 905 5 16,674,900 15,216,411,000 1,947 232.616 910 J 96,700 905 T/B 1,864,800 Total 1,427,581,900 2,795,494,402,400 187,889 32,839,900 24,182,500 Jakarta, 26 October 2022 Trading Division