List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 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------------ 3,700 3,790 3,720 3,750 50 46,424,400 174,707,084,000 7,947 340.909 3,760 J 68,400 3,750 T/B 216,000 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,935 1,985 1,955 1,975 40 56,674,900 111,639,269,500 8,907 1,302.169 1,975 T/J 19,000 1,970 B 4,795,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,360 1,380 1,360 1,380 20 6,458,900 8,874,049,000 2,020 270.588 1,380 T/J 162,700 1,375 B 28,400 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 820 830 805 810 -10 50,733,000 41,508,244,500 3,849 316.740 810 T/J 486,600 805 B 5,821,200 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,725 5,825 5,650 5,725 0 2,939,200 16,807,067,500 1,669 26,073.689 5,725 T/J 87,700 5,700 B 2,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,660 1,680 1,625 1,630 -30 23,492,700 38,586,727,500 10,303 2,263.889 1,635 J 71,300 1,630 T/B 104,000 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 400 404 398 398 -2 16,649,100 6,653,269,000 1,767 199.765 400 J 8,000 398 T/B 1,042,400 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,280 2,300 2,270 2,280 0 3,057,300 6,987,020,000 1,429 115.712 2,280 T/J 8,600 2,270 B 610,100 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,650 1,715 1,670 1,685 35 35,759,000 60,562,325,000 5,631 161.679 1,685 T/J 440,500 1,680 B 622,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,650 9,900 9,650 9,900 250 2,864,400 28,198,357,500 1,572 367.006 9,900 T/J 895,300 9,750 B 200 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,000 7,250 7,150 7,200 200 8,317,300 59,806,090,000 3,462 2,938.776 7,225 J 585,200 7,200 T/B 208,200 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,450 6,500 6,400 6,450 0 4,542,800 29,265,645,000 3,204 1,104.093 6,450 T/J 103,800 6,425 B 71,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,700 9,800 9,600 9,675 -25 4,873,200 47,182,510,000 3,023 498.539 9,675 T/J 27,100 9,650 B 116,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,625 9,775 9,650 9,675 50 997,000 9,674,250,000 774 387.000 9,675 T/J 55,000 9,650 B 89,300 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 41,475 42,050 41,300 41,375 -100 4,019,000 167,849,555,000 6,414 295.536 41,400 J 700 41,375 T/B 37,800 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,350 1,365 1,355 1,355 5 4,725,100 6,414,050,000 1,143 370.421 1,360 J 526,000 1,355 T/B 71,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,020 2,060 2,000 2,050 30 25,152,900 51,185,830,000 4,237 19,994.148 2,050 T/J 454,000 2,030 B 1,100 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,320 4,450 4,320 4,350 30 34,739,800 151,895,568,000 7,386 1,160.569 4,350 T/J 395,500 4,340 B 15,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,700 2,720 2,620 2,640 -60 11,210,100 29,886,731,000 1,622 155.433 2,650 J 3,300 2,640 T/B 209,100 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 805 815 805 810 5 19,813,800 16,053,816,000 2,565 90.000 810 T/J 135,900 805 B 4,658,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,880 1,900 1,865 1,895 15 51,474,300 97,096,461,500 8,899 631.667 1,895 T/J 1,061,500 1,890 B 87,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,740 3,680 3,700 10 11,530,000 42,843,007,000 4,311 3,217.391 3,710 J 140,600 3,700 T/B 133,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 256 260 246 252 -4 189,011,100 47,519,135,200 16,978 569.994 252 T/J 10,208,900 250 B 1,860,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,700 7,775 7,650 7,650 -50 5,354,700 41,107,657,500 2,360 2,661.981 7,675 J 500 7,650 T/B 8,500 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,330 1,330 1,295 1,300 -30 63,901,100 83,533,913,500 10,733 664.292 1,305 J 42,600 1,300 T/B 436,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,000 4,030 3,970 3,970 -30 99,302,300 396,185,264,000 19,656 2,086.344 3,980 J 64,200 3,970 T/B 511,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,340 2,350 2,300 2,320 -20 9,509,400 22,135,865,000 1,740 2,360.867 2,330 J 15,100 2,320 T/B 1,269,600 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,950 29,950 29,050 29,625 675 7,028,000 208,304,010,000 7,543 35,267.857 29,725 J 17,300 29,625 T/B 36,100 29 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,560 4,590 4,550 4,550 -10 9,016,800 41,112,983,000 4,321 116,487.455 4,570 J 15,800 4,550 T/B 77,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 915 930 915 920 5 8,684,300 8,009,321,000 993 236.472 925 J 246,100 920 T/B 3,112,700 Total 818,255,900 2,051,585,076,200 156,458 16,347,200 26,255,400 Jakarta, 23 November 2022 Trading Division