List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 18 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------------ 3,590 3,620 3,560 3,590 0 40,581,500 145,681,540,000 7,567 326.364 3,600 J 641,600 3,590 T/B 900,200 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,975 1,985 1,950 1,960 -15 59,649,800 117,259,939,000 10,736 1,292.279 1,965 J 29,400 1,960 T/B 2,250,600 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,360 1,380 1,350 1,355 -5 7,227,000 9,827,908,500 3,559 265.686 1,360 J 105,800 1,355 T/B 269,500 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 830 840 820 820 -10 64,680,400 53,439,995,500 4,346 320.651 825 J 1,597,800 820 T/B 34,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,750 5,875 5,700 5,850 100 5,551,200 32,316,067,500 1,768 26,642.984 5,850 T/J 1,163,900 5,825 B 665,900 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,670 1,695 1,665 1,670 0 22,248,700 37,268,829,500 5,909 2,319.444 1,675 J 94,800 1,670 T/B 338,400 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 402 408 402 408 6 19,656,800 7,970,855,600 1,760 204.784 408 T/J 36,500 406 B 1,635,700 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,320 2,280 2,290 -10 6,270,100 14,401,314,000 4,858 116.219 2,300 J 19,100 2,290 T/B 165,900 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,680 1,680 1,640 1,640 -40 14,815,600 24,519,665,500 6,460 157.361 1,645 J 31,700 1,640 T/B 720,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,675 9,775 9,500 9,650 -25 3,351,200 32,341,007,500 1,519 357.739 9,650 T/J 356,800 9,625 B 300 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,100 7,125 6,900 6,900 -200 21,064,400 146,488,425,000 4,241 2,816.327 7,000 J 500 6,900 T/B 2,659,800 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,525 6,525 6,450 6,500 -25 3,196,400 20,775,940,000 2,391 1,112.652 6,500 T/J 24,500 6,475 B 61,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,775 10,325 9,825 9,875 100 13,138,500 131,861,230,000 6,865 508.845 9,875 T/J 361,500 9,850 B 88,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,625 9,900 9,600 9,900 275 3,257,200 31,883,172,500 2,932 396.000 9,900 T/J 106,500 9,875 B 500 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 38,025 38,475 37,850 38,425 400 3,104,100 118,829,487,500 5,103 274.464 38,450 J 48,100 38,425 T/B 11,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,350 1,370 1,355 1,355 5 5,125,500 6,977,167,500 1,592 370.421 1,360 J 56,800 1,355 T/B 592,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,030 2,080 2,010 2,060 30 21,741,100 44,426,398,000 3,855 20,091.680 2,070 J 463,700 2,060 T/B 142,500 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,460 4,460 4,370 4,410 -50 20,462,300 90,145,820,000 4,621 1,176.577 4,410 T/J 17,200 4,400 B 26,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,750 2,770 2,690 2,720 -30 8,599,000 23,322,437,000 1,863 160.143 2,720 T/J 154,400 2,710 B 1,000 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 810 820 805 805 -5 12,878,100 10,384,057,000 1,539 89.444 810 J 2,000 805 T/B 167,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,800 1,815 1,790 1,795 -5 22,288,300 40,073,654,000 5,926 598.333 1,800 J 45,300 1,795 T/B 291,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,550 3,570 3,520 3,550 0 11,213,500 39,817,398,000 3,999 3,086.957 3,560 J 220,900 3,550 T/B 76,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 254 266 250 260 6 150,132,000 39,034,537,800 7,683 588.089 260 T/J 1,475,100 258 B 1,643,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,625 7,775 7,625 7,725 100 6,142,200 47,429,302,500 2,322 2,688.079 7,725 T/J 128,700 7,700 B 25,600 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,375 1,380 1,330 1,335 -40 35,284,100 47,609,254,000 7,655 682.177 1,335 T/J 746,400 1,330 B 2,358,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,040 4,080 4,010 4,010 -30 115,963,200 466,758,027,000 14,485 2,107.365 4,020 J 69,500 4,010 T/B 5,698,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,340 2,380 2,320 2,380 40 11,552,700 27,043,633,000 2,001 2,421.923 2,390 J 138,900 2,380 T/B 249,500 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,625 29,050 28,325 28,800 175 2,946,500 84,700,737,500 3,993 34,285.714 28,825 J 5,500 28,800 T/B 8,900 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,590 4,660 4,560 4,640 50 17,087,900 79,179,242,000 5,955 118,791.603 4,640 T/J 48,500 4,630 B 145,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 935 950 925 930 -5 9,443,600 8,835,066,000 2,996 239.042 935 J 405,400 930 T/B 5,716,100 Total 738,652,900 1,980,602,108,900 140,499 8,596,800 26,947,000 Jakarta, 18 November 2022 Trading Division