List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 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------------ 3,750 3,820 3,690 3,740 -10 97,481,600 364,953,410,000 20,134 340.000 3,740 T/J 521,300 3,730 B 800 2 ANTM Aneka Tambang Tbk. --MO1XDPX5G000B146------------ 1,810 1,895 1,850 1,865 55 110,395,900 206,857,453,500 15,877 1,229.643 1,870 J 142,600 1,865 T/B 445,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,405 1,440 1,410 1,425 20 12,214,800 17,411,816,500 3,084 279.412 1,425 T/J 268,800 1,420 B 69,700 4 BRPT Barito Pacific Tbk. --MO1SD4F47000B111------------ 800 830 805 830 30 82,419,900 67,436,459,500 7,256 324.561 830 T/J 1,004,700 825 B 500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,850 5,875 5,700 5,800 -50 7,021,500 40,610,912,500 2,754 26,415.266 5,800 T/J 74,800 5,775 B 200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBG000I111------------ 1,610 1,680 1,635 1,650 40 49,609,600 82,246,856,500 8,343 2,291.667 1,655 J 303,800 1,650 T/B 588,400 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 418 424 412 418 0 17,285,600 7,192,481,400 2,305 209.804 418 T/J 4,547,100 416 B 6,900 8 EXCL XL Axiata Tbk. --MO1X3TM40000J321------------ 2,470 2,490 2,410 2,430 -40 14,943,400 36,349,877,000 3,648 123.324 2,440 J 20,600 2,430 T/B 134,600 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,505 1,605 1,530 1,530 25 72,037,300 112,806,183,000 12,026 146.806 1,535 J 85,300 1,530 T/B 1,258,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,500 9,675 9,500 9,600 100 5,350,300 51,337,412,500 2,291 355.885 9,625 J 131,300 9,575 B 1,100 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 6,525 6,750 6,550 6,625 100 15,222,200 101,702,702,500 4,546 2,704.082 6,650 J 73,100 6,625 T/B 58,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,450 6,450 6,350 6,425 -25 6,885,000 44,084,955,000 2,843 1,099.813 6,425 T/J 314,200 6,400 B 900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,600 9,800 9,500 9,800 200 9,949,000 96,350,340,000 4,067 504.980 9,825 J 509,700 9,800 T/B 254,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,200 10,200 10,000 10,100 -100 4,448,100 44,958,460,000 2,938 404.000 10,100 T/J 243,100 10,025 B 12,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 42,300 43,000 41,700 41,925 -375 3,563,300 150,426,855,000 7,229 299.464 41,950 J 45,600 41,925 T/B 79,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,415 1,425 1,380 1,390 -25 22,197,000 30,948,646,500 12,972 379.989 1,390 T/J 139,300 1,385 B 135,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,985 1,980 1,875 1,970 -15 74,881,800 146,115,884,000 8,004 19,213.889 1,970 T/J 187,300 1,950 B 100 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 3,740 3,900 3,770 3,880 140 39,917,500 153,631,762,000 6,618 1,035.175 3,880 T/J 2,416,100 3,870 B 1,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,720 2,760 2,630 2,650 -70 16,821,700 44,872,788,000 3,556 156.022 2,650 T/J 3,000 2,640 B 100 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 815 830 815 815 0 7,286,900 5,985,614,500 1,319 90.556 820 J 254,600 815 T/B 2,800,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVM6000A112------------ 1,945 1,965 1,920 1,940 -5 47,988,800 93,027,676,500 6,080 646.667 1,940 T/J 2,797,500 1,935 B 214,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,750 3,800 3,710 3,740 -10 36,783,400 137,953,767,000 11,189 3,252.174 3,740 T/J 939,100 3,730 B 6,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 242 246 236 240 -2 126,094,500 30,201,883,400 7,333 542.851 240 T/J 10,165,400 238 B 233,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 8,025 8,175 7,975 8,100 75 9,597,100 77,351,755,000 3,467 2,818.568 8,100 T/J 292,600 8,075 B 121,800 25 TINS Timah Tbk. --MO1SDRVJG000B146------------ 1,325 1,365 1,335 1,355 30 13,817,400 18,736,217,500 2,659 692.397 1,355 T/J 622,900 1,350 B 21,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,420 4,420 4,220 4,220 -200 187,794,400 805,588,316,000 24,435 2,217.726 4,230 J 35,500 4,220 T/B 2,041,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F06000B111------------ 2,410 2,420 2,310 2,310 -100 14,409,800 33,986,480,000 2,702 2,350.690 2,320 J 5,900 2,310 T/B 154,400 28 UNTR United Tractors Tbk. --MO1XNGQGG000C141------------ 31,450 31,350 30,325 30,700 -750 7,337,000 224,884,207,500 9,006 36,547.619 30,750 J 1,600 30,700 T/B 5,800 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,530 4,590 4,460 4,500 -30 34,754,100 156,613,296,000 14,245 115,207.373 4,510 J 45,700 4,500 T/B 371,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 920 925 900 910 -10 6,745,300 6,132,398,500 1,438 233.901 915 J 236,300 910 T/B 2,074,300 Total 1,155,254,200 3,390,756,867,300 214,364 26,428,800 11,095,900 Jakarta, 02 November 2022 Trading Division