List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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------------ 3,690 3,750 3,650 3,700 10 59,965,000 222,604,795,000 10,870 336.364 3,710 J 700 3,700 T/B 1,168,400 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,960 1,970 1,930 1,935 -25 56,464,900 109,784,089,500 13,257 1,275.796 1,940 J 71,200 1,935 T/B 1,180,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,360 1,365 1,355 1,360 0 2,451,800 3,333,986,500 1,864 266.667 1,360 T/J 5,300 1,355 B 432,400 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 825 840 820 820 -5 86,674,300 71,819,386,500 7,210 320.651 825 J 19,800 820 T/B 343,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,850 5,875 5,725 5,725 -125 3,199,500 18,465,575,000 2,369 26,073.689 5,725 T/J 82,000 5,700 B 599,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,695 1,705 1,655 1,660 -35 21,368,100 35,690,033,500 9,086 2,305.556 1,665 J 14,700 1,660 T/B 289,300 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 406 408 400 400 -6 16,618,500 6,678,063,800 2,610 200.769 402 J 65,200 400 T/B 20,100 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,270 2,320 2,260 2,280 10 7,665,200 17,536,384,000 2,626 115.712 2,290 J 78,500 2,280 T/B 320,700 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,645 1,660 1,635 1,650 5 10,511,500 17,348,297,000 3,038 158.321 1,655 J 461,600 1,650 T/B 388,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,800 9,850 9,650 9,650 -150 2,625,200 25,624,397,500 2,723 357.739 9,675 J 4,600 9,650 T/B 67,500 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,025 7,075 6,925 7,000 -25 6,550,100 45,815,147,500 2,985 2,857.143 7,025 J 407,500 7,000 T/B 702,100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,525 6,525 6,450 6,450 -75 4,377,700 28,367,335,000 2,353 1,104.093 6,500 J 214,300 6,450 T/B 100,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,825 9,925 9,700 9,700 -125 5,510,800 53,772,552,500 3,757 499.827 9,750 J 11,100 9,700 T/B 93,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,750 9,800 9,625 9,625 -125 889,900 8,641,947,500 1,409 385.000 9,650 J 1,500 9,625 T/B 175,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 39,750 41,600 40,000 41,475 1,725 5,371,800 219,221,757,500 9,189 296.250 41,475 T/J 92,000 41,450 B 1,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,355 1,365 1,350 1,350 -5 4,040,900 5,486,420,500 1,752 369.054 1,355 J 8,000 1,350 T/B 1,243,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,110 2,150 2,020 2,020 -90 29,365,400 60,669,947,000 5,968 19,701.551 2,030 J 1,000 2,020 T/B 987,700 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,370 4,420 4,270 4,320 -50 26,941,000 116,572,655,000 7,710 1,152.566 4,330 J 83,900 4,320 T/B 61,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,700 2,780 2,670 2,700 0 13,049,000 35,569,703,000 3,787 158.965 2,700 T/J 238,300 2,690 B 20,400 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 805 815 800 805 0 24,844,200 20,094,913,500 6,073 89.444 810 J 3,100 805 T/B 1,740,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,800 1,885 1,810 1,880 80 123,915,200 230,603,354,500 16,124 626.667 1,880 T/J 174,300 1,875 B 1,064,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,650 3,690 3,630 3,690 40 15,741,500 57,757,367,000 5,468 3,208.696 3,690 T/J 1,183,700 3,680 B 244,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 268 270 254 256 -12 218,788,400 56,790,411,600 16,358 579.041 256 T/J 1,515,900 254 B 12,639,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,675 7,775 7,675 7,700 25 3,450,800 26,621,382,500 2,551 2,679.379 7,725 J 24,300 7,700 T/B 11,300 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,330 1,345 1,325 1,330 0 11,455,500 15,259,502,000 3,140 679.622 1,335 J 155,000 1,330 T/B 472,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,030 4,040 4,000 4,000 -30 83,888,300 336,506,840,000 20,121 2,102.110 4,010 J 58,700 4,000 T/B 82,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,350 2,360 2,330 2,340 -10 8,911,900 20,886,161,000 2,015 2,381.219 2,340 T/J 62,700 2,330 B 283,800 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,800 29,200 28,800 28,950 150 4,743,200 137,723,600,000 4,824 34,464.286 28,975 J 300 28,950 T/B 7,700 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,550 4,620 4,560 4,560 10 18,963,600 86,953,867,000 6,205 116,743.472 4,580 J 38,700 4,560 T/B 339,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 920 930 910 915 -5 6,795,300 6,226,984,000 1,379 235.186 920 J 499,100 915 T/B 100,100 Total 885,138,500 2,098,426,856,900 178,821 5,577,000 25,181,400 Jakarta, 22 November 2022 Trading Division