List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 17 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------------ 3,570 3,610 3,500 3,590 20 73,345,900 261,260,407,000 8,611 326.364 3,590 T/J 1,744,400 3,580 B 69,400 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 2,030 1,995 1,940 1,975 -55 150,489,100 295,787,206,500 20,952 1,302.169 1,980 J 113,400 1,975 T/B 616,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,360 1,365 1,350 1,360 0 4,485,700 6,080,868,500 2,384 266.667 1,365 J 118,300 1,360 T/B 30,100 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 840 840 820 830 -10 31,201,900 25,763,376,000 2,072 324.561 830 T/J 1,232,200 825 B 404,000 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,875 5,850 5,750 5,750 -125 3,969,400 22,902,340,000 1,063 26,187.548 5,775 J 39,100 5,750 T/B 26,000 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,695 1,700 1,655 1,670 -25 19,950,600 33,339,832,500 6,132 2,319.444 1,675 J 28,600 1,670 T/B 528,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 394 408 394 402 8 43,354,200 17,433,379,200 3,123 201.773 404 J 470,400 402 T/B 900,600 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,260 2,320 2,250 2,300 40 23,001,000 52,394,700,000 5,209 116.727 2,310 J 280,700 2,300 T/B 64,600 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,675 1,685 1,620 1,680 5 21,883,900 36,101,564,000 4,505 161.199 1,685 J 97,900 1,680 T/B 11,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,775 9,800 9,600 9,675 -100 3,763,500 36,603,157,500 1,407 358.665 9,700 J 126,100 9,675 T/B 322,800 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,275 7,175 6,900 7,100 -175 9,260,600 65,449,462,500 4,684 2,897.959 7,100 T/J 346,100 7,075 B 104,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,500 6,525 6,450 6,525 25 5,721,400 37,170,905,000 3,016 1,116.931 6,525 T/J 1,122,900 6,500 B 500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,875 9,850 9,650 9,775 -100 4,002,200 39,054,817,500 2,215 503.692 9,775 T/J 103,600 9,750 B 10,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,825 9,825 9,525 9,625 -200 3,088,500 29,855,200,000 2,537 385.000 9,650 J 4,100 9,625 T/B 12,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 38,000 38,050 37,550 38,025 25 2,424,100 91,785,337,500 3,540 271.607 38,025 T/J 7,900 38,000 B 4,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,375 1,375 1,350 1,350 -25 5,384,400 7,295,561,000 2,445 369.054 1,355 J 231,700 1,350 T/B 1,511,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,030 2,050 2,010 2,030 0 20,666,000 41,892,305,000 2,326 19,799.083 2,040 J 688,700 2,030 T/B 170,100 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,470 4,470 4,310 4,460 -10 45,989,100 202,330,279,000 8,713 1,189.917 4,460 T/J 610,700 4,450 B 500 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,760 2,780 2,700 2,750 -10 8,493,100 23,146,448,000 1,238 161.909 2,750 T/J 6,500 2,730 B 87,000 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 815 820 805 810 -5 16,006,700 12,998,356,000 2,188 90.000 810 T/J 264,200 805 B 1,183,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,805 1,830 1,800 1,800 -5 56,832,800 103,017,972,000 6,757 600.000 1,805 J 101,700 1,800 T/B 1,392,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,500 3,560 3,460 3,550 50 13,856,100 48,773,763,000 3,556 3,086.957 3,550 T/J 224,600 3,540 B 517,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 262 262 254 254 -8 90,100,300 23,129,698,200 4,057 574.518 256 J 1,379,500 254 T/B 18,889,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,625 7,725 7,525 7,625 0 6,646,000 50,700,737,500 2,693 2,653.281 7,650 J 15,300 7,625 T/B 2,900 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,390 1,410 1,370 1,375 -15 21,694,600 29,990,024,500 4,164 702.617 1,375 T/J 3,619,900 1,370 B 709,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,050 4,070 4,020 4,040 -10 68,652,000 277,829,263,000 9,610 2,123.131 4,050 J 857,200 4,040 T/B 1,870,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,370 2,370 2,330 2,340 -30 10,080,600 23,656,862,000 2,033 2,381.219 2,350 J 25,000 2,340 T/B 8,500 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,750 28,700 28,150 28,625 -125 3,088,600 87,861,932,500 4,416 34,077.381 28,650 J 200 28,625 T/B 19,300 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,610 4,610 4,560 4,590 -20 12,150,300 55,730,453,000 3,246 117,511.521 4,600 J 175,700 4,590 T/B 375,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 910 950 910 935 25 22,543,800 21,058,368,500 2,888 240.327 940 J 784,600 935 T/B 4,194,700 Total 802,126,400 2,060,394,576,900 131,780 14,821,200 34,039,500 Jakarta, 17 November 2022 Trading Division