List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 28 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------------ 3,730 3,780 3,720 3,740 10 38,621,700 144,928,046,000 7,938 340.000 3,750 J 379,300 3,740 T/B 160,600 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,950 1,945 1,910 1,915 -35 61,186,800 117,626,927,500 12,980 1,262.610 1,920 J 3,104,200 1,915 T/B 581,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,370 1,370 1,350 1,360 -10 4,655,500 6,321,404,500 2,888 266.667 1,360 T/J 318,500 1,355 B 339,600 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 820 820 805 805 -15 40,145,500 32,497,960,500 2,641 314.785 805 T/J 391,400 800 B 9,377,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,875 5,875 5,750 5,800 -75 5,552,100 32,389,902,500 3,024 26,415.266 5,825 J 2,700 5,800 T/B 91,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,565 1,575 1,475 1,485 -80 66,630,900 100,446,667,000 15,130 2,062.500 1,490 J 570,800 1,485 T/B 37,300 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 404 416 404 408 4 38,306,200 15,641,912,200 4,290 204.784 408 T/J 2,716,900 406 B 234,800 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,210 2,250 2,200 2,210 0 9,716,300 21,532,915,000 11,531 112.159 2,210 T/J 17,400 2,200 B 2,018,300 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,655 1,660 1,600 1,630 -25 37,783,900 61,471,106,500 6,715 156.402 1,630 T/J 1,903,500 1,625 B 1,011,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,900 10,000 9,825 9,975 75 7,340,800 73,060,470,000 4,433 369.787 9,975 T/J 304,500 9,875 B 100 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,125 7,200 7,025 7,175 50 4,793,500 34,272,490,000 2,791 2,928.571 7,175 T/J 191,600 7,150 B 29,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,325 6,350 6,250 6,275 -50 6,750,500 42,541,970,000 3,699 1,074.137 6,300 J 300 6,275 T/B 244,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,525 9,775 9,500 9,525 0 6,703,300 64,703,965,000 5,079 490.810 9,550 J 500 9,525 T/B 181,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,900 9,975 9,825 9,925 25 1,861,400 18,482,935,000 1,502 397.000 9,925 T/J 1,203,300 9,900 B 158,100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 40,925 41,475 40,925 41,050 125 1,655,600 68,030,912,500 3,739 293.214 41,050 T/J 20,100 41,000 B 1,100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,360 1,360 1,340 1,350 -10 10,502,700 14,147,584,500 2,766 369.054 1,350 T/J 297,100 1,345 B 67,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,100 2,150 2,050 2,120 20 39,785,600 84,284,953,000 5,096 20,676.875 2,120 T/J 1,092,400 2,110 B 697,000 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,380 4,330 4,080 4,090 -290 131,222,400 539,490,402,000 15,744 1,091.202 4,090 T/J 19,631,000 4,080 B 3,022,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,600 2,730 2,610 2,700 100 9,823,500 26,487,388,000 1,672 158.965 2,710 J 300 2,700 T/B 100 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 800 810 800 810 10 19,851,200 15,978,422,500 1,942 90.000 810 T/J 2,056,700 805 B 31,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,855 1,865 1,835 1,845 -10 30,945,800 57,178,090,500 5,687 615.000 1,850 J 378,100 1,845 T/B 926,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,640 3,710 3,640 3,680 40 9,351,400 34,429,213,000 3,764 3,200.000 3,690 J 433,200 3,680 T/B 387,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 250 250 240 242 -8 135,513,200 33,014,127,400 6,302 547.375 244 J 634,300 242 T/B 2,061,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,700 7,750 7,625 7,700 0 6,285,700 48,406,210,000 3,812 2,679.379 7,700 T/J 69,600 7,675 B 99,500 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,295 1,300 1,275 1,280 -15 16,018,400 20,560,301,500 5,089 654.072 1,285 J 157,700 1,280 T/B 378,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,030 4,040 3,980 3,980 -50 74,305,800 297,012,528,000 12,074 2,091.599 3,980 T/J 1,697,200 3,970 B 2,052,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,350 2,350 2,330 2,350 0 7,289,900 17,080,911,000 1,491 2,391.395 2,350 T/J 202,200 2,340 B 300 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 29,850 30,025 29,675 29,750 -100 2,971,800 88,837,472,500 4,802 35,416.667 29,750 T/J 14,900 29,725 B 30,600 29 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,600 4,730 4,560 4,710 110 33,177,900 155,401,891,000 11,292 120,583.717 4,710 T/J 842,700 4,700 B 157,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 925 930 880 900 -25 27,203,100 24,531,725,000 3,345 231.331 900 T/J 2,548,200 895 B 3,033,400 Total 885,952,400 2,290,790,804,100 173,258 41,180,600 27,412,100 Jakarta, 28 November 2022 Trading Division