List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 28 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------------ 3,980 4,000 3,900 3,910 -70 49,317,400 193,658,619,000 8,315 355.455 3,920 J 242,400 3,910 T/B 571,100 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,840 1,850 1,805 1,835 -5 43,555,100 79,232,775,000 8,662 1,209.864 1,835 T/J 1,026,400 1,830 B 11,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,380 1,445 1,390 1,395 15 15,406,000 21,727,197,000 4,795 273.529 1,400 J 98,800 1,395 T/B 1,733,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 845 855 825 835 -10 81,479,100 68,205,543,500 7,753 326.516 835 T/J 167,200 830 B 142,300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,725 5,700 5,575 5,650 -75 4,450,600 25,054,750,000 1,273 25,732.113 5,650 T/J 422,800 5,625 B 1,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,615 1,625 1,575 1,585 -30 16,898,200 26,825,625,500 4,740 2,201.389 1,585 T/J 438,700 1,580 B 208,400 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 428 432 420 424 -4 15,433,100 6,563,509,600 1,917 212.815 426 J 110,800 424 T/B 524,900 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,420 2,470 2,430 2,450 30 7,037,900 17,231,279,000 2,380 124.339 2,460 J 182,900 2,450 T/B 532,400 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,615 1,625 1,585 1,590 -25 16,235,700 25,918,505,500 4,374 152.563 1,595 J 154,500 1,590 T/B 724,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,825 9,900 9,775 9,800 -25 9,409,600 92,310,422,500 3,517 363.299 9,825 J 244,000 9,800 T/B 246,500 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,750 6,725 6,300 6,500 -250 33,891,000 218,196,070,000 10,585 2,653.061 6,500 T/J 27,800 6,475 B 8,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,300 6,375 6,300 6,375 75 9,181,200 58,214,192,500 2,743 1,091.255 6,375 T/J 1,035,000 6,350 B 25,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,225 9,400 9,150 9,300 75 5,489,800 50,963,500,000 2,441 479.216 9,300 T/J 135,400 9,250 B 4,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,200 9,275 9,125 9,275 75 1,664,000 15,298,430,000 1,199 371.000 9,275 T/J 160,000 9,250 B 1,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 44,800 44,975 44,325 44,525 -275 1,576,600 70,174,165,000 3,043 318.036 44,600 J 7,400 44,525 T/B 73,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,400 1,410 1,380 1,390 -10 11,727,400 16,267,354,500 8,252 379.989 1,390 T/J 351,200 1,385 B 235,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 2,010 2,030 1,995 2,020 10 26,911,000 54,142,558,000 2,198 19,701.551 2,020 T/J 3,259,700 2,010 B 500 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,850 3,870 3,740 3,850 0 37,593,000 142,863,218,000 7,732 1,027.171 3,850 T/J 227,600 3,840 B 4,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,960 2,960 2,890 2,930 -30 17,029,200 49,958,704,000 1,909 172.507 2,930 T/J 700 2,920 B 1,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 825 845 820 835 10 20,124,200 16,847,583,000 2,021 92.778 840 J 1,150,400 835 T/B 7,398,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,925 1,925 1,885 1,910 -15 54,348,000 103,617,802,000 7,553 636.667 1,915 J 658,900 1,910 T/B 2,583,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,790 3,830 3,780 3,790 0 15,921,300 60,438,067,000 5,727 3,295.652 3,800 J 634,700 3,790 T/B 731,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 238 240 232 236 -2 73,225,500 17,245,958,200 5,766 533.804 236 T/J 9,000 234 B 4,094,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,675 7,750 7,550 7,750 75 5,095,600 39,068,080,000 2,153 2,696.778 7,750 T/J 241,900 7,700 B 500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,370 1,395 1,355 1,355 -15 9,366,200 12,818,104,000 1,658 692.397 1,360 J 77,900 1,355 T/B 472,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,370 4,450 4,380 4,450 80 68,630,200 303,237,330,000 9,147 2,338.597 4,450 T/J 9,620,500 4,420 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,420 2,440 2,400 2,410 -10 9,251,000 22,382,289,000 1,524 2,452.452 2,420 J 127,300 2,410 T/B 7,400 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,750 32,975 32,150 32,250 -500 3,057,000 98,782,052,500 3,876 38,392.857 32,250 T/J 446,700 32,225 B 11,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,350 5,075 4,980 4,980 -370 32,047,400 160,064,648,000 8,255 127,496.160 4,980 T/J 54,249,000 0 B 0 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 910 915 900 910 0 4,335,600 3,931,209,500 1,039 233.901 910 T/J 141,000 905 B 123,300 Total 699,687,900 2,071,239,541,800 136,547 75,650,600 20,473,100 Jakarta, 28 October 2022 Trading Division