List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 31 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. --MO1XDAQG3000A121------------ 3,910 3,980 3,920 3,980 70 69,826,000 276,310,672,000 8,390 361.818 3,980 T/J 1,322,400 3,970 B 48,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX5G000B146------------ 1,835 1,850 1,825 1,845 10 29,111,800 53,545,610,500 7,373 1,216.457 1,845 T/J 758,100 1,840 B 2,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R53000G111------------ 1,395 1,415 1,395 1,400 5 6,302,600 8,841,041,000 2,432 274.510 1,400 T/J 35,000 1,395 B 735,000 4 BRPT Barito Pacific Tbk. --MO1XDBF47000B111------------ 835 850 825 825 -10 105,103,300 88,203,230,000 9,319 322.606 830 J 2,500 825 T/B 3,528,100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,650 5,650 5,525 5,575 -75 7,243,200 40,488,762,500 2,087 25,390.536 5,600 J 29,200 5,575 T/B 4,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FBG000I111------------ 1,585 1,615 1,545 1,545 -40 42,567,600 66,269,939,000 6,869 2,145.833 1,560 J 43,500 1,545 T/B 6,605,000 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 424 434 426 430 6 29,050,900 12,491,185,200 1,850 215.827 430 T/J 199,500 428 B 981,300 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,450 2,530 2,450 2,520 70 15,800,900 39,375,280,000 4,423 127.892 2,520 T/J 458,100 2,510 B 3,200 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,590 1,625 1,595 1,610 20 15,185,100 24,460,909,000 5,621 154.483 1,610 T/J 291,800 1,605 B 146,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,800 9,900 9,625 9,725 -75 11,148,600 108,483,000,000 4,380 360.519 9,725 T/J 674,600 9,700 B 700 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 6,500 6,525 6,425 6,500 0 9,933,800 64,372,630,000 2,896 2,653.061 6,525 J 296,300 6,500 T/B 1,375,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,375 6,475 6,375 6,450 75 13,082,600 84,188,647,500 4,528 1,104.093 6,475 J 794,500 6,450 T/B 457,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,300 9,600 9,350 9,600 300 8,747,800 83,372,477,500 5,967 494.675 9,600 T/J 887,400 9,575 B 500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,275 9,325 9,200 9,275 0 2,889,300 26,709,037,500 2,173 371.000 9,275 T/J 172,100 9,250 B 31,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 44,525 45,275 44,650 45,050 525 2,014,300 90,619,285,000 4,019 321.786 45,075 J 10,000 45,050 T/B 137,400 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,390 1,405 1,385 1,385 -5 14,354,800 20,017,449,000 12,090 378.622 1,390 J 500 1,385 T/B 1,350,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 2,020 2,080 2,020 2,050 30 84,640,500 173,136,323,000 4,370 19,994.148 2,050 T/J 14,611,100 2,030 B 14,100 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,850 3,900 3,770 3,770 -80 24,958,100 95,158,293,000 6,853 1,005.827 3,780 J 1,100 3,770 T/B 794,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,930 2,910 2,730 2,760 -170 46,827,100 129,303,486,000 6,440 162.498 2,770 J 1,300 2,760 T/B 268,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 835 850 820 820 -15 26,735,500 22,199,899,500 2,588 91.111 825 J 105,100 820 T/B 642,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,910 1,995 1,920 1,975 65 158,316,000 311,996,310,000 15,061 658.333 1,975 T/J 1,036,500 1,970 B 226,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,790 3,920 3,800 3,910 120 56,718,800 219,812,454,000 11,119 3,400.000 3,910 T/J 2,080,800 3,900 B 68,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 236 240 232 234 -2 98,680,000 23,248,892,800 9,190 529.280 236 J 351,800 234 T/B 6,243,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,750 7,950 7,725 7,950 200 12,316,500 97,011,047,500 6,039 2,766.372 7,950 T/J 903,200 7,925 B 2,500 25 TINS Timah Tbk. --MO1SDRVJG000B146------------ 1,355 1,365 1,345 1,355 0 6,008,400 8,134,127,000 1,881 692.397 1,355 T/J 130,600 1,350 B 449,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,450 4,460 4,360 4,390 -60 128,436,900 565,097,691,000 11,970 2,307.066 4,400 J 367,800 4,390 T/B 22,775,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,410 2,440 2,400 2,440 30 11,859,900 28,735,874,000 1,754 2,482.980 2,440 T/J 4,800 2,430 B 2,600 28 UNTR United Tractors Tbk. XDMO1XNGQGG000C141------------ 32,250 32,750 32,100 32,300 50 6,760,500 218,255,770,000 5,156 38,452.381 32,300 T/J 160,600 32,250 B 3,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,980 4,740 4,640 4,640 -340 81,288,900 379,357,570,000 20,567 118,791.603 4,640 T/J 22,276,600 0 B 0 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 910 930 910 910 0 9,827,200 9,019,473,000 1,585 233.901 915 J 238,200 910 T/B 1,135,100 Total 1,135,736,900 3,368,216,366,500 188,990 48,245,000 48,032,600 Jakarta, 31 October 2022 Trading Division