List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 03 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------------ 3,740 3,810 3,730 3,750 10 53,646,100 202,050,138,000 8,366 340.909 3,760 J 289,400 3,750 T/B 2,724,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX5G000B146------------ 1,865 1,875 1,825 1,830 -35 53,057,000 97,848,992,000 10,054 1,206.567 1,835 J 183,900 1,830 T/B 586,500 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,425 1,430 1,375 1,390 -35 16,346,800 22,815,500,000 4,694 272.549 1,390 T/J 59,700 1,385 B 638,100 4 BRPT Barito Pacific Tbk. --MO1SD4F47000B111------------ 830 845 815 825 -5 94,102,800 77,781,207,500 7,592 322.606 830 J 57,200 825 T/B 161,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,800 5,800 5,675 5,750 -50 4,231,500 24,211,970,000 1,409 26,187.548 5,750 T/J 1,800 5,725 B 4,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBG000I111------------ 1,650 1,720 1,625 1,670 20 45,098,000 75,928,167,500 9,696 2,319.444 1,675 J 125,700 1,670 T/B 22,500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 418 418 410 414 -4 15,936,800 6,583,963,400 1,811 207.796 414 T/J 216,800 412 B 343,400 8 EXCL XL Axiata Tbk. --MO1X3TM40000J321------------ 2,430 2,430 2,390 2,430 0 16,016,800 38,555,800,000 4,555 123.324 2,430 T/J 292,300 2,420 B 23,300 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,530 1,585 1,540 1,580 50 36,599,100 57,381,862,000 5,275 151.604 1,585 J 261,900 1,580 T/B 1,661,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,600 9,650 9,475 9,550 -50 4,266,200 40,725,765,000 1,835 354.032 9,550 T/J 276,100 9,525 B 5,000 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 6,625 6,700 6,600 6,625 0 3,998,400 26,573,405,000 2,661 2,704.082 6,625 T/J 51,600 6,600 B 45,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,425 6,425 6,325 6,375 -50 5,763,200 36,717,510,000 2,392 1,091.255 6,400 J 2,200 6,375 T/B 327,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,800 10,000 9,600 9,725 -75 8,438,700 83,015,382,500 5,357 501.116 9,725 T/J 24,300 9,700 B 169,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,100 10,175 9,950 10,100 0 5,831,800 58,639,505,000 2,306 404.000 10,100 T/J 113,000 10,075 B 7,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 41,925 44,650 43,250 43,600 1,675 10,035,600 439,102,847,500 11,636 311.429 43,625 J 3,100 43,600 T/B 31,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,390 1,395 1,375 1,375 -15 15,251,900 21,073,233,000 8,110 375.888 1,380 J 26,000 1,375 T/B 1,182,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,970 1,985 1,930 1,970 0 31,159,800 61,121,998,000 3,766 19,213.889 1,970 T/J 12,300 1,960 B 500 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 3,880 3,880 3,780 3,800 -80 20,700,400 79,019,712,000 4,659 1,013.831 3,800 T/J 50,900 3,790 B 637,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,650 2,740 2,640 2,670 20 22,627,000 60,826,377,000 9,990 157.199 2,690 J 1,900 2,670 T/B 411,600 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 815 825 810 815 0 13,817,700 11,291,602,500 1,308 90.556 815 T/J 1,691,800 810 B 1,941,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVM6000A112------------ 1,940 1,970 1,920 1,940 0 42,781,400 83,189,548,500 6,142 646.667 1,940 T/J 6,200 1,935 B 133,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,740 3,790 3,720 3,750 10 18,549,600 69,643,250,000 4,802 3,260.870 3,760 J 808,200 3,750 T/B 480,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 240 248 236 238 -2 230,203,500 55,780,471,200 20,470 538.328 238 T/J 10,434,300 236 B 15,019,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 8,100 8,075 7,975 8,025 -75 7,207,200 57,866,625,000 2,497 2,792.470 8,050 J 77,000 8,025 T/B 175,100 25 TINS Timah Tbk. --MO1SDRVJG000B146------------ 1,355 1,355 1,330 1,340 -15 7,661,800 10,266,687,500 2,079 684.732 1,340 T/J 176,700 1,335 B 731,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,220 4,170 4,050 4,130 -90 214,866,800 888,088,502,000 21,590 2,170.429 4,130 T/J 62,800 4,120 B 1,507,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F06000B111------------ 2,310 2,340 2,300 2,300 -10 15,173,400 35,243,235,000 2,138 2,340.514 2,310 J 2,900 2,300 T/B 260,500 28 UNTR United Tractors Tbk. --MO1XNGQGG000C141------------ 30,700 31,000 30,150 31,000 300 3,087,100 94,747,757,500 3,946 36,904.762 31,025 J 21,400 31,000 T/B 37,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,500 4,560 4,500 4,510 10 14,236,500 64,462,012,000 6,261 115,463.390 4,520 J 103,700 4,510 T/B 404,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 910 915 905 905 -5 3,987,000 3,614,205,000 1,134 232.616 910 J 273,800 905 T/B 50,300 Total 1,034,679,900 2,884,167,231,600 178,531 15,708,900 29,723,100 Jakarta, 03 November 2022 Trading Division