List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 24 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------------ 3,750 3,780 3,740 3,750 0 27,015,000 101,552,750,000 4,969 340.909 3,760 J 925,200 3,750 T/B 186,200 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,975 1,990 1,960 1,970 -5 37,866,000 74,697,730,000 6,876 1,298.873 1,970 T/J 1,974,700 1,965 B 3,190,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,380 1,400 1,385 1,385 5 4,015,300 5,579,424,000 2,386 271.569 1,390 J 809,400 1,385 T/B 203,000 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 810 830 810 820 10 75,001,000 61,420,163,500 5,514 320.651 825 J 1,504,300 820 T/B 2,471,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,725 5,825 5,675 5,800 75 7,871,200 45,380,852,500 1,486 26,415.266 5,825 J 411,700 5,800 T/B 912,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,630 1,640 1,580 1,580 -50 37,182,600 59,313,700,000 13,220 2,194.444 1,585 J 129,200 1,580 T/B 151,000 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 398 402 398 400 2 10,428,000 4,163,986,200 1,194 200.769 400 T/J 787,000 398 B 971,300 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,280 2,290 2,260 2,270 -10 9,308,100 21,147,261,000 2,682 115.204 2,270 T/J 57,500 2,260 B 1,273,400 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,685 1,700 1,670 1,675 -10 13,024,400 21,890,500,500 2,721 160.719 1,675 T/J 3,200 1,670 B 735,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,900 9,900 9,775 9,800 -100 2,966,200 29,082,987,500 1,252 363.299 9,825 J 21,800 9,800 T/B 151,800 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,200 7,250 7,100 7,175 -25 4,355,700 31,243,917,500 2,421 2,928.571 7,175 T/J 61,400 7,150 B 21,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,450 6,525 6,400 6,425 -25 4,433,600 28,660,432,500 2,135 1,099.813 6,450 J 26,800 6,425 T/B 256,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,675 9,700 9,525 9,575 -100 6,164,500 59,150,255,000 3,017 493.386 9,600 J 58,800 9,575 T/B 118,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,675 9,900 9,600 9,750 75 1,984,700 19,389,425,000 1,180 390.000 9,800 J 700 9,750 T/B 96,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 41,375 41,975 41,475 41,650 275 2,468,400 103,017,455,000 3,968 297.500 41,675 J 13,000 41,650 T/B 12,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,355 1,380 1,355 1,360 5 6,295,600 8,602,497,000 1,545 371.788 1,365 J 50,700 1,360 T/B 692,400 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,050 2,110 2,010 2,070 20 30,182,900 62,331,793,000 3,544 20,189.213 2,070 T/J 536,600 2,060 B 114,200 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,350 4,480 4,380 4,430 80 32,236,400 142,604,953,000 5,339 1,181.913 4,430 T/J 108,000 4,420 B 2,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,640 2,730 2,640 2,730 90 15,900,000 42,971,439,000 1,917 160.732 2,730 T/J 716,600 2,720 B 1,000 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 810 815 810 810 0 21,455,600 17,400,941,000 1,918 90.000 810 T/J 393,700 805 B 2,185,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,895 1,905 1,875 1,875 -20 22,377,500 42,188,955,500 5,789 625.000 1,880 J 610,900 1,875 T/B 48,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,700 3,720 3,680 3,690 -10 6,777,000 25,039,553,000 2,601 3,208.696 3,700 J 411,900 3,690 T/B 13,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 252 254 242 252 0 143,133,400 35,736,473,400 8,018 569.994 252 T/J 18,552,100 250 B 641,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,650 7,700 7,600 7,600 -50 5,471,400 41,786,325,000 2,185 2,644.582 7,625 J 2,700 7,600 T/B 210,600 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,300 1,310 1,290 1,290 -10 20,911,700 27,160,873,000 4,283 659.182 1,295 J 93,800 1,290 T/B 2,947,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 3,970 4,040 3,980 4,030 60 62,551,300 251,401,228,000 9,438 2,117.876 4,030 T/J 4,997,800 4,020 B 290,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,320 2,340 2,300 2,340 20 7,045,000 16,326,488,000 1,351 2,381.219 2,340 T/J 34,900 2,320 B 100 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 29,625 30,100 29,725 29,975 350 2,813,800 84,217,162,500 2,859 35,684.524 30,000 J 200 29,975 T/B 200 29 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,550 4,600 4,550 4,560 10 6,443,000 29,480,228,000 3,248 116,743.472 4,570 J 11,300 4,560 T/B 421,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 920 935 920 925 5 14,519,000 13,462,336,500 1,692 237.757 930 J 313,700 925 T/B 2,716,700 Total 642,198,300 1,506,402,086,100 110,748 33,619,600 21,036,300 Jakarta, 24 November 2022 Trading Division