List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 01 November 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------------ 3,980 3,940 3,720 3,750 -230 170,486,500 651,415,094,000 35,456 340.909 3,750 T/J 2,401,800 3,740 B 471,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX5G000B146------------ 1,845 1,845 1,805 1,810 -35 27,101,000 49,371,931,000 10,495 1,193.380 1,815 J 276,800 1,810 T/B 855,400 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,400 1,435 1,405 1,405 5 13,147,000 18,580,930,500 3,757 275.490 1,410 J 100,100 1,405 T/B 513,400 4 BRPT Barito Pacific Tbk. --MO1SD4F47000B111------------ 825 840 800 800 -25 87,467,200 71,496,966,500 8,251 312.830 805 J 21,100 800 T/B 7,741,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,575 5,850 5,575 5,850 275 13,404,000 77,532,220,000 5,326 26,642.984 5,850 T/J 900,800 5,825 B 4,800 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBG000I111------------ 1,545 1,665 1,575 1,610 65 65,805,900 106,872,015,000 12,250 2,236.111 1,610 T/J 142,700 1,605 B 87,100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 430 434 416 418 -12 25,780,600 10,849,239,200 2,981 209.804 418 T/J 539,600 416 B 1,319,300 8 EXCL XL Axiata Tbk. --MO1X3TM40000J321------------ 2,520 2,530 2,450 2,470 -50 10,374,300 25,646,985,000 2,927 125.354 2,480 J 21,800 2,470 T/B 13,800 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,610 1,595 1,505 1,505 -105 60,277,300 93,261,683,500 13,752 144.408 1,510 J 40,000 1,505 T/B 2,745,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,725 9,725 9,350 9,500 -225 10,194,300 96,815,722,500 5,030 352.178 9,525 J 53,200 9,500 T/B 1,400 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 6,500 6,550 6,425 6,525 25 10,436,300 67,831,717,500 3,742 2,663.265 6,550 J 162,800 6,525 T/B 130,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,450 6,475 6,350 6,450 0 9,528,000 61,237,882,500 4,380 1,104.093 6,450 T/J 98,000 6,425 B 1,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,600 9,650 9,425 9,600 0 4,774,400 45,574,685,000 3,658 494.675 9,600 T/J 153,400 9,575 B 11,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,275 10,250 9,425 10,200 925 23,100,900 229,870,780,000 9,123 408.000 10,200 T/J 56,900 10,175 B 8,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 45,050 44,375 42,100 42,300 -2,750 6,812,700 293,468,625,000 10,394 302.143 42,350 J 500 42,300 T/B 26,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,385 1,435 1,375 1,415 30 34,298,600 48,470,410,500 11,675 386.823 1,415 T/J 112,100 1,410 B 858,200 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 2,050 2,050 1,975 1,985 -65 55,207,600 110,772,720,500 5,291 19,360.187 2,010 J 50,000 1,985 T/B 328,100 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 3,770 3,850 3,680 3,740 -30 26,430,700 98,917,006,000 7,604 997.823 3,750 J 275,800 3,740 T/B 6,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,760 2,790 2,650 2,720 -40 29,229,000 79,143,975,000 12,740 160.143 2,730 J 23,000 2,720 T/B 899,700 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 820 830 815 815 -5 8,836,400 7,230,758,500 1,463 90.556 820 J 237,200 815 T/B 829,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVM6000A112------------ 1,975 1,990 1,940 1,945 -30 67,003,500 131,858,985,500 9,528 648.333 1,950 J 679,400 1,945 T/B 278,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,910 3,880 3,740 3,750 -160 51,214,300 194,495,893,000 15,870 3,260.870 3,750 T/J 710,900 3,740 B 329,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 234 248 234 242 8 284,284,500 68,491,858,400 12,535 547.375 242 T/J 21,210,800 240 B 614,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,950 8,100 7,800 8,025 75 19,449,100 155,659,655,000 7,963 2,792.470 8,050 J 62,700 8,025 T/B 61,000 25 TINS Timah Tbk. --MO1SDRVJG000B146------------ 1,355 1,355 1,325 1,325 -30 13,137,700 17,595,155,500 3,723 677.067 1,330 J 10,400 1,325 T/B 2,257,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,390 4,420 4,360 4,420 30 93,209,100 409,864,553,000 10,836 2,322.832 4,420 T/J 197,000 4,410 B 13,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F06000B111------------ 2,440 2,440 2,360 2,410 -30 13,269,300 31,946,161,000 2,793 2,452.452 2,410 T/J 47,600 2,390 B 100 28 UNTR United Tractors Tbk. --MO1XNGQGG000C141------------ 32,300 32,700 31,400 31,450 -850 7,309,300 234,424,702,500 8,281 37,440.476 31,475 J 1,700 31,450 T/B 8,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,640 4,690 4,500 4,530 -110 85,791,300 393,414,096,000 28,966 115,975.422 4,540 J 257,300 4,530 T/B 690,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 910 925 910 920 10 5,881,500 5,393,771,000 1,801 236.472 920 T/J 1,552,200 915 B 1,179,000 Total 1,333,242,300 3,887,506,178,600 272,591 30,397,600 22,286,400 Jakarta, 01 November 2022 Trading Division