List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 15 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------------ 3,500 3,570 3,480 3,510 10 52,010,100 183,255,428,000 8,518 319.091 3,520 J 446,500 3,510 T/B 189,100 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 2,120 2,220 2,130 2,160 40 161,071,200 350,048,073,000 19,441 1,424.145 2,170 J 2,882,800 2,160 T/B 1,917,600 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,380 1,385 1,370 1,375 -5 3,993,300 5,497,830,500 2,119 269.608 1,380 J 318,400 1,375 T/B 14,400 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 810 845 810 835 25 86,148,300 71,468,825,500 7,234 326.516 835 T/J 1,280,500 830 B 591,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,800 5,850 5,725 5,825 25 3,786,200 21,951,707,500 1,785 26,529.125 5,825 T/J 1,005,200 5,750 B 265,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,665 1,700 1,625 1,695 30 41,179,300 68,551,254,500 13,150 2,354.167 1,700 J 302,100 1,695 T/B 1,055,600 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 400 404 394 400 0 50,762,300 20,211,368,800 3,529 200.769 400 T/J 3,780,500 398 B 322,700 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,400 2,400 2,370 2,390 -10 4,592,700 10,945,823,000 2,014 121.294 2,390 T/J 233,600 2,380 B 104,600 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,660 1,735 1,695 1,700 40 49,294,100 84,330,320,000 8,714 163.118 1,705 J 71,000 1,700 T/B 1,333,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,750 9,825 9,725 9,800 50 5,208,200 50,995,295,000 1,799 363.299 9,800 T/J 200 9,775 B 2,000 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,300 7,575 7,250 7,300 0 29,020,600 213,579,467,500 7,730 2,979.592 7,300 T/J 11,292,600 7,275 B 255,600 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,475 6,500 6,400 6,500 25 4,378,300 28,319,982,500 2,623 1,112.652 6,500 T/J 314,700 6,475 B 300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 10,050 10,175 10,000 10,175 125 1,963,500 19,834,212,500 1,307 524.303 10,175 T/J 208,100 10,100 B 300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,300 10,250 10,050 10,100 -200 2,317,400 23,460,620,000 2,015 404.000 10,150 J 1,800 10,100 T/B 71,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 37,100 37,825 37,150 37,775 675 4,365,500 163,999,300,000 7,019 269.821 37,775 T/J 481,100 37,750 B 16,600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,370 1,380 1,360 1,380 10 9,997,300 13,725,981,500 3,912 377.255 1,380 T/J 141,700 1,375 B 410,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,010 2,050 2,010 2,030 20 24,214,600 49,030,702,000 3,065 19,799.083 2,030 T/J 257,200 2,020 B 1,900 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,500 4,590 4,470 4,550 50 40,797,400 184,975,085,000 7,004 1,213.929 4,550 T/J 961,200 4,520 B 1,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,770 2,800 2,720 2,760 -10 9,474,500 26,056,275,000 1,931 162.498 2,760 T/J 30,100 2,740 B 5,100 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 835 830 815 815 -20 10,705,900 8,780,968,500 1,227 90.556 820 J 390,100 815 T/B 738,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,810 1,825 1,790 1,800 -10 41,515,800 74,981,241,000 6,988 600.000 1,805 J 11,800 1,800 T/B 720,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,480 3,530 3,470 3,500 20 15,339,000 53,734,338,000 4,698 3,043.478 3,510 J 349,400 3,500 T/B 121,600 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 254 264 240 264 10 370,982,800 94,195,794,400 19,649 597.136 266 J 9,861,600 264 T/B 8,807,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 8,000 8,025 7,825 7,950 -50 7,925,900 62,710,965,000 2,968 2,766.372 7,950 T/J 76,500 7,925 B 50,100 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,445 1,480 1,435 1,445 0 30,660,900 44,610,253,000 4,895 738.386 1,450 J 168,400 1,445 T/B 1,231,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,050 4,080 4,030 4,050 0 76,947,000 311,763,598,000 13,554 2,128.386 4,060 J 183,700 4,050 T/B 5,699,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,370 2,380 2,340 2,380 10 10,902,800 25,662,805,000 2,077 2,421.923 2,380 T/J 43,400 2,370 B 5,000 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,700 28,775 28,125 28,650 -50 5,422,900 155,098,782,500 6,452 34,107.143 28,650 T/J 53,000 28,625 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,590 4,610 4,540 4,610 20 9,771,100 44,743,409,000 3,843 118,023.554 4,610 T/J 928,200 4,600 B 6,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 930 935 915 925 -5 5,507,900 5,081,870,500 1,182 237.757 925 T/J 1,700 920 B 1,038,900 Total 1,170,256,800 2,471,601,576,700 172,442 36,077,100 24,979,700 Jakarta, 15 November 2022 Trading Division