List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 10 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------------ 3,640 3,560 3,450 3,480 -160 152,392,400 533,142,716,000 22,379 316.364 3,480 T/J 561,400 3,470 B 314,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX5G000B146------------ 2,000 2,020 1,985 2,000 0 108,008,900 215,939,342,500 12,395 1,318.652 2,010 J 6,116,400 2,000 T/B 2,497,600 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,375 1,375 1,355 1,375 0 5,421,600 7,409,243,500 2,634 269.608 1,375 T/J 114,700 1,370 B 9,600 4 BRPT Barito Pacific Tbk. --MO1SD4F47000B111------------ 805 800 785 785 -20 57,941,800 45,907,716,500 3,842 306.964 790 J 223,400 785 T/B 5,438,700 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,925 5,925 5,600 5,650 -275 11,481,400 65,651,067,500 3,207 25,732.113 5,650 T/J 64,800 5,625 B 119,600 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBG000I111------------ 1,745 1,760 1,690 1,750 5 45,518,300 78,717,391,000 7,710 2,430.556 1,750 T/J 319,300 1,745 B 65,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 408 406 400 402 -6 16,971,000 6,842,663,200 2,264 201.773 404 J 307,200 402 T/B 502,200 8 EXCL XL Axiata Tbk. --MO1X3TM40000J321------------ 2,440 2,440 2,390 2,400 -40 12,732,700 30,625,634,000 2,528 121.802 2,400 T/J 20,200 2,390 B 873,200 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,635 1,610 1,560 1,565 -70 70,286,300 110,820,831,000 8,103 150.165 1,565 T/J 86,400 1,560 B 1,519,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,750 9,775 9,700 9,725 -25 3,322,200 32,308,972,500 1,950 360.519 9,725 T/J 481,100 9,700 B 1,800 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,175 7,300 7,000 7,100 -75 11,492,100 81,808,547,500 5,225 2,897.959 7,125 J 91,000 7,100 T/B 21,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,550 6,550 6,400 6,475 -75 5,842,000 37,799,010,000 3,015 1,108.372 6,475 T/J 113,100 6,450 B 14,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 10,150 10,125 9,900 10,000 -150 4,372,100 43,630,120,000 4,543 515.286 10,025 J 1,200 10,000 T/B 207,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,175 10,475 10,100 10,475 300 5,378,100 55,724,765,000 3,171 419.000 10,475 T/J 164,300 10,450 B 100 15 ITMG Indo Tambangraya Megah Tbk. CDMO1SDPUG3000A121------------ 41,925 41,125 39,575 40,375 -1,550 13,709,600 552,756,022,500 17,347 288.393 40,400 J 10,800 40,375 T/B 196,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,355 1,355 1,330 1,345 -10 23,383,800 31,268,371,000 6,150 367.687 1,345 T/J 196,800 1,340 B 400 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,960 1,980 1,935 1,980 20 21,708,900 42,617,805,000 3,103 19,311.421 1,980 T/J 7,352,700 1,965 B 700 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,220 4,260 4,100 4,100 -120 32,070,100 133,835,201,000 23,265 1,093.870 4,110 J 50,500 4,100 T/B 251,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,870 2,900 2,760 2,850 -20 10,518,100 29,805,316,000 2,991 167.797 2,860 J 6,300 2,850 T/B 300 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 830 835 820 830 0 14,327,000 11,836,720,500 1,201 92.222 830 T/J 127,200 825 B 322,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVM6000A112------------ 1,830 1,830 1,765 1,800 -30 106,441,000 191,259,125,500 14,314 600.000 1,800 T/J 364,100 1,795 B 103,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,660 3,580 3,430 3,470 -190 83,554,300 291,697,657,000 19,056 3,017.391 3,470 T/J 1,374,100 3,460 B 991,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 254 252 246 252 -2 141,397,800 35,210,633,800 6,015 569.994 254 J 11,884,900 252 T/B 1,036,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,875 8,000 7,750 7,975 100 13,511,900 106,323,580,000 4,800 2,775.071 8,000 J 288,300 7,975 T/B 24,600 25 TINS Timah Tbk. --MO1SDRVJG000B146------------ 1,430 1,440 1,410 1,410 -20 17,205,000 24,449,161,500 3,148 720.502 1,415 J 20,300 1,410 T/B 1,081,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,190 4,210 4,110 4,170 -20 68,170,100 284,044,412,000 8,673 2,191.450 4,180 J 518,000 4,170 T/B 60,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F06000B111------------ 2,300 2,340 2,290 2,310 10 11,054,700 25,587,335,000 1,633 2,350.690 2,310 T/J 109,300 2,300 B 106,400 28 UNTR United Tractors Tbk. --MO1XNGQGG000C141------------ 31,000 30,550 29,300 29,400 -1,600 8,450,300 249,643,810,000 9,860 35,000.000 29,400 T/J 34,800 29,350 B 6,900 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,540 4,580 4,500 4,560 20 8,831,700 40,093,121,000 4,487 116,743.472 4,560 T/J 329,300 4,550 B 259,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 940 940 915 925 -15 7,771,500 7,176,658,500 1,558 237.757 925 T/J 241,500 920 B 43,900 Total 1,093,266,700 3,403,932,950,500 210,567 31,573,400 16,071,900 Jakarta, 10 November 2022 Trading Division