List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 25 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 3,750 3,690 3,730 -20 29,644,700 110,314,255,000 6,154 339.091 3,730 T/J 630,300 3,720 B 10,600 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,970 1,975 1,945 1,950 -20 28,109,300 54,978,367,500 7,138 1,285.686 1,955 J 658,300 1,950 T/B 201,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,385 1,400 1,365 1,370 -15 2,659,500 3,657,332,000 2,128 268.627 1,370 T/J 31,800 1,365 B 193,500 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 820 825 805 820 0 44,209,800 36,051,683,500 4,260 320.651 820 T/J 1,963,800 815 B 700 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,800 5,875 5,700 5,875 75 5,271,800 30,612,580,000 2,014 26,756.843 5,875 T/J 187,400 5,750 B 100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,580 1,595 1,560 1,565 -15 15,654,400 24,589,941,000 6,551 2,173.611 1,570 J 27,000 1,565 T/B 26,100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 400 404 398 404 4 20,115,200 8,058,830,800 1,432 202.777 404 T/J 2,153,700 402 B 90,900 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,270 2,280 2,210 2,210 -60 21,331,200 47,740,731,000 7,399 112.159 2,220 J 44,700 2,210 T/B 59,200 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,675 1,685 1,635 1,655 -20 24,027,800 39,634,251,500 3,770 158.800 1,660 J 1,034,400 1,655 T/B 1,254,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,800 9,900 9,700 9,900 100 5,124,400 50,474,305,000 2,561 367.006 9,900 T/J 194,700 9,875 B 100 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,175 7,200 7,025 7,125 -50 5,201,300 36,881,062,500 2,424 2,908.163 7,125 T/J 109,800 7,100 B 500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,425 6,425 6,300 6,325 -100 5,899,000 37,455,312,500 3,150 1,082.696 6,350 J 141,400 6,325 T/B 69,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,575 9,625 9,500 9,525 -50 3,573,100 34,115,017,500 2,175 490.810 9,550 J 17,700 9,525 T/B 134,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,750 9,925 9,700 9,900 150 1,982,500 19,541,185,000 1,804 396.000 9,900 T/J 7,500 9,875 B 3,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 41,650 41,800 40,700 40,925 -725 2,051,600 84,134,512,500 4,487 292.321 40,925 T/J 22,900 40,900 B 33,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,360 1,375 1,350 1,360 0 8,221,200 11,169,285,000 2,660 371.788 1,360 T/J 7,200 1,355 B 38,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,070 2,100 2,020 2,100 30 17,714,000 36,412,383,000 3,659 20,481.810 2,100 T/J 1,323,700 2,070 B 600 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,430 4,430 4,300 4,380 -50 16,852,900 73,479,599,000 6,299 1,168.573 4,380 T/J 487,700 4,370 B 1,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,730 2,720 2,600 2,600 -130 13,759,400 36,527,084,000 2,338 153.078 2,600 T/J 39,600 2,590 B 133,000 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 810 815 800 800 -10 21,954,200 17,732,618,500 1,905 88.889 805 J 194,600 800 T/B 1,870,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,875 1,880 1,850 1,855 -20 18,478,900 34,316,675,000 5,017 618.333 1,860 J 1,230,600 1,855 T/B 138,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,700 3,640 3,640 -50 5,807,000 21,224,141,000 3,221 3,165.217 3,650 J 90,200 3,640 T/B 461,600 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 252 254 248 250 -2 51,424,100 12,861,835,400 4,410 565.470 250 T/J 6,559,100 248 B 2,425,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,600 7,750 7,550 7,700 100 6,735,700 51,546,555,000 2,876 2,679.379 7,700 T/J 4,600 7,675 B 2,600 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,290 1,305 1,290 1,295 5 12,699,000 16,466,423,500 3,072 661.737 1,300 J 362,700 1,295 T/B 258,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,030 4,040 3,980 4,030 0 58,170,700 233,043,540,000 11,245 2,117.876 4,030 T/J 2,533,900 4,020 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,340 2,350 2,310 2,350 10 11,136,700 25,939,389,000 1,702 2,391.395 2,350 T/J 38,300 2,340 B 5,100 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 29,975 30,000 29,500 29,850 -125 2,501,100 74,311,050,000 2,930 35,535.714 29,850 T/J 39,800 29,700 B 200 29 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,560 4,600 4,530 4,600 40 9,139,700 41,695,589,000 3,914 117,767.537 4,600 T/J 1,035,400 4,580 B 300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 925 945 920 925 0 13,558,200 12,621,796,000 1,874 237.757 930 J 472,000 925 T/B 5,256,400 Total 483,008,400 1,317,587,330,700 114,569 21,644,800 12,670,200 Jakarta, 25 November 2022 Trading Division