List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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------------ 3,510 3,640 3,520 3,570 60 86,557,700 309,722,218,000 12,832 324.545 3,570 T/J 1,068,800 3,560 B 6,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 2,160 2,180 2,020 2,030 -130 175,917,400 364,993,015,000 20,610 1,338.432 2,040 J 886,700 2,030 T/B 18,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,375 1,380 1,355 1,360 -15 4,604,300 6,274,763,500 3,076 266.667 1,360 T/J 80,800 1,355 B 692,400 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 835 845 815 840 5 78,488,400 64,893,842,000 5,138 328.471 840 T/J 1,390,000 835 B 5,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,825 5,875 5,725 5,875 50 4,024,300 23,472,642,500 1,676 26,756.843 5,875 T/J 504,900 5,775 B 24,700 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,695 1,710 1,670 1,695 0 23,782,300 40,180,459,000 6,524 2,354.167 1,700 J 291,400 1,695 T/B 1,399,700 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 400 402 392 394 -6 63,986,600 25,247,453,800 3,595 197.757 396 J 262,300 394 T/B 231,000 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,390 2,390 2,250 2,260 -130 25,120,400 57,745,465,000 8,897 114.697 2,270 J 144,500 2,260 T/B 248,500 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,700 1,730 1,670 1,675 -25 30,865,600 52,375,014,500 6,170 160.719 1,675 T/J 288,900 1,670 B 328,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,800 9,800 9,600 9,775 -25 3,665,800 35,733,442,500 2,443 362.373 9,775 T/J 224,300 9,750 B 500 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,300 7,400 7,150 7,275 -25 10,283,800 74,675,445,000 4,462 2,969.388 7,275 T/J 224,000 7,250 B 22,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,500 6,500 6,400 6,500 0 5,248,500 33,963,395,000 2,800 1,112.652 6,500 T/J 422,100 6,450 B 2,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 10,175 10,150 9,800 9,875 -300 4,391,900 43,448,835,000 2,705 508.845 9,875 T/J 362,500 9,850 B 51,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,100 10,125 9,700 9,825 -275 4,125,400 40,750,487,500 3,489 393.000 9,825 T/J 104,600 9,800 B 500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 37,775 38,400 37,750 38,000 225 4,334,100 164,849,575,000 5,656 271.429 38,025 J 6,800 38,000 T/B 139,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,380 1,385 1,350 1,375 -5 7,184,000 9,795,156,000 2,368 375.888 1,375 T/J 176,900 1,370 B 100 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,030 2,030 2,000 2,030 0 18,220,400 36,793,028,000 2,756 19,799.083 2,030 T/J 230,700 2,020 B 300 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,550 4,560 4,410 4,470 -80 27,683,400 123,736,533,000 5,736 1,192.585 4,470 T/J 2,119,100 4,460 B 400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,760 2,770 2,720 2,760 0 8,430,800 23,192,942,000 2,060 162.498 2,760 T/J 550,300 2,740 B 1,500 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 815 820 805 815 0 11,189,900 9,091,645,500 1,646 90.556 815 T/J 8,200 810 B 53,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,800 1,810 1,780 1,805 5 34,966,100 62,697,698,000 6,457 601.667 1,805 T/J 273,100 1,800 B 24,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,500 3,560 3,490 3,500 0 23,183,800 81,635,296,000 5,460 3,043.478 3,510 J 650,300 3,500 T/B 483,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 264 270 258 262 -2 174,922,700 45,893,161,400 11,772 592.613 262 T/J 2,317,200 260 B 198,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,950 7,925 7,575 7,625 -325 18,580,700 142,771,175,000 7,503 2,653.281 7,650 J 103,300 7,625 T/B 266,400 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,445 1,455 1,385 1,390 -55 27,430,200 38,605,501,000 5,970 710.282 1,395 J 38,800 1,390 T/B 535,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,050 4,070 3,960 4,050 0 149,575,300 603,133,058,000 18,000 2,128.386 4,060 J 104,400 4,050 T/B 49,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,380 2,380 2,350 2,370 -10 8,869,000 20,937,705,000 1,536 2,411.747 2,370 T/J 38,200 2,360 B 5,100 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,650 28,800 28,300 28,750 100 7,094,300 202,954,032,500 6,985 34,226.190 28,750 T/J 552,100 28,675 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,610 4,610 4,550 4,610 0 8,942,700 40,994,333,000 3,165 118,023.554 4,610 T/J 763,900 4,600 B 2,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 925 925 910 910 -15 7,194,500 6,582,396,500 1,520 233.901 915 J 2,800 910 T/B 4,972,100 Total 1,058,864,300 2,787,139,714,200 173,007 14,191,900 9,765,000 Jakarta, 16 November 2022 Trading Division