List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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------------ 3,490 3,560 3,490 3,500 10 62,997,900 221,700,706,000 10,875 318.182 3,510 J 71,100 3,500 T/B 1,709,000 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 2,120 2,170 2,100 2,120 0 152,487,700 325,386,488,000 16,072 1,397.771 2,120 T/J 4,788,200 2,110 B 1,732,000 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,375 1,390 1,370 1,380 5 7,711,500 10,662,391,500 2,102 270.588 1,385 J 58,500 1,380 T/B 206,400 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 800 815 795 810 10 96,703,500 77,976,753,000 5,574 316.740 810 T/J 223,000 805 B 343,100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,725 5,800 5,675 5,800 75 3,326,200 19,198,840,000 1,953 26,415.266 5,800 T/J 1,018,300 5,775 B 1,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,745 1,760 1,660 1,665 -80 51,228,800 86,748,070,500 12,141 2,312.500 1,670 J 83,700 1,665 T/B 245,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 408 410 398 400 -8 35,382,700 14,225,559,000 4,047 200.769 402 J 2,578,700 400 T/B 2,743,800 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,400 2,420 2,380 2,400 0 4,871,900 11,681,307,000 1,655 121.802 2,400 T/J 487,100 2,390 B 290,700 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,595 1,690 1,620 1,660 65 85,044,800 140,955,725,500 9,175 159.280 1,660 T/J 164,300 1,655 B 201,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,850 9,850 9,725 9,750 -100 2,602,300 25,437,117,500 2,063 361.446 9,775 J 22,500 9,750 T/B 15,500 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,425 7,550 7,250 7,300 -125 25,572,900 187,815,760,000 7,684 2,979.592 7,300 T/J 12,808,600 7,275 B 41,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,400 6,475 6,375 6,475 75 4,464,200 28,751,855,000 2,615 1,108.372 6,475 T/J 434,500 6,425 B 67,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 10,075 10,175 10,025 10,050 -25 2,779,500 28,077,122,500 2,148 517.862 10,050 T/J 200 10,025 B 101,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,250 10,300 10,150 10,300 50 1,620,800 16,613,280,000 1,656 412.000 10,300 T/J 469,300 10,250 B 1,100 15 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,550 37,850 37,000 37,100 -450 3,752,300 140,001,710,000 6,814 265.000 37,125 J 800 37,100 T/B 60,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,345 1,370 1,345 1,370 25 7,395,900 10,068,687,500 2,716 374.522 1,375 J 392,200 1,370 T/B 568,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,000 2,060 1,980 2,010 10 21,366,600 42,944,624,000 3,353 19,604.018 2,030 J 1,000 2,010 T/B 4,827,700 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,450 4,610 4,430 4,500 50 55,658,200 250,988,364,000 11,332 1,200.589 4,510 J 55,400 4,500 T/B 117,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,780 2,810 2,740 2,770 -10 14,435,600 39,982,119,000 3,055 163.087 2,780 J 6,100 2,770 T/B 135,900 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 825 835 820 835 10 5,544,200 4,595,318,500 1,009 92.778 835 T/J 543,100 830 B 2,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,820 1,835 1,805 1,810 -10 63,714,700 115,871,102,500 8,020 603.333 1,815 J 153,400 1,810 T/B 49,904,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,480 3,550 3,460 3,480 0 28,536,600 100,045,181,000 6,950 3,026.087 3,490 J 23,000 3,480 T/B 653,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 262 264 252 254 -8 160,499,400 41,274,062,800 8,168 574.518 256 J 2,519,000 254 T/B 436,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 8,125 8,150 7,900 8,000 -125 6,354,600 50,744,577,500 3,084 2,783.771 8,000 T/J 369,500 7,975 B 3,100 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,450 1,480 1,435 1,445 -5 22,541,200 32,866,612,000 4,352 738.386 1,445 T/J 311,800 1,440 B 365,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,150 4,120 4,030 4,050 -100 205,445,400 836,122,503,000 29,333 2,128.386 4,060 J 257,200 4,050 T/B 156,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,360 2,370 2,340 2,370 10 9,688,300 22,790,003,000 1,591 2,411.747 2,370 T/J 122,900 2,360 B 113,400 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 29,000 29,200 28,500 28,700 -300 6,654,700 191,230,152,500 7,404 34,166.667 28,700 T/J 700 28,675 B 2,900 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,540 4,600 4,530 4,590 50 12,085,100 55,284,013,000 4,034 117,511.521 4,600 J 396,400 4,590 T/B 37,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 935 940 920 930 -5 6,885,000 6,387,845,000 1,557 239.042 930 T/J 599,600 925 B 46,900 Total 1,167,352,500 3,136,427,850,800 182,532 28,960,100 65,133,400 Jakarta, 14 November 2022 Trading Division