List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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------------ 3,740 3,880 3,780 3,880 140 90,877,500 347,883,136,000 13,137 352.727 3,880 T/J 1,578,400 3,870 B 227,000 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,915 1,965 1,925 1,965 50 54,410,500 106,050,558,000 8,182 1,295.576 1,970 J 875,900 1,965 T/B 451,500 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,360 1,360 1,325 1,330 -30 6,867,800 9,178,396,000 4,538 260.784 1,335 J 18,700 1,330 T/B 270,000 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 805 810 800 810 5 55,542,100 44,753,957,500 3,214 316.740 810 T/J 1,443,400 805 B 117,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,800 5,825 5,675 5,825 25 11,963,400 68,994,302,500 2,494 26,529.125 5,825 T/J 86,800 5,800 B 286,100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,485 1,485 1,385 1,385 -100 104,774,700 147,518,168,500 18,775 1,923.611 1,385 T/J 5,581,800 0 B 0 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 408 414 406 412 4 25,932,800 10,657,739,800 2,604 206.792 412 T/J 310,400 410 B 2,209,300 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,210 2,220 2,160 2,200 -10 12,122,200 26,507,566,000 7,412 111.652 2,210 J 228,200 2,200 T/B 9,700 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,630 1,720 1,630 1,710 80 49,668,100 83,619,433,500 7,081 164.078 1,710 T/J 1,447,000 1,705 B 53,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,975 10,000 9,900 9,975 0 4,545,300 45,268,075,000 3,269 369.787 9,975 T/J 54,600 9,950 B 600 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,175 7,350 7,200 7,300 125 15,099,700 110,219,572,500 4,762 2,979.592 7,300 T/J 1,005,500 7,275 B 221,100 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,275 6,375 6,275 6,325 50 5,784,700 36,553,567,500 2,842 1,082.696 6,350 J 26,200 6,325 T/B 9,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,525 9,750 9,525 9,750 225 4,141,000 40,045,475,000 3,514 502.404 9,750 T/J 160,000 9,725 B 109,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,925 9,950 9,825 9,850 -75 1,589,400 15,723,975,000 2,489 394.000 9,875 J 100 9,825 B 35,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 41,050 41,925 41,525 41,850 800 2,493,100 104,166,625,000 4,875 298.929 41,850 T/J 83,100 41,800 B 1,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,350 1,375 1,350 1,355 5 12,083,400 16,468,930,500 3,468 370.421 1,360 J 18,800 1,355 T/B 133,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,120 2,140 2,060 2,100 -20 29,841,500 62,752,490,000 5,393 20,481.810 2,100 T/J 9,000 2,090 B 2,000 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,090 4,140 3,970 4,110 20 92,241,500 373,603,084,000 12,191 1,096.538 4,120 J 33,900 4,110 T/B 70,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,700 2,950 2,720 2,920 220 12,426,100 35,253,160,000 3,704 171.918 2,920 T/J 148,300 2,910 B 3,800 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 810 810 795 800 -10 23,082,600 18,615,398,500 1,964 88.889 805 J 63,500 800 T/B 923,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,845 1,875 1,855 1,860 15 27,605,600 51,429,620,500 4,288 620.000 1,865 J 117,800 1,860 T/B 2,202,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,680 3,770 3,710 3,750 70 14,437,100 54,047,876,000 4,646 3,260.870 3,760 J 108,600 3,750 T/B 160,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 242 250 230 246 4 188,202,800 44,854,379,400 11,198 556.423 246 T/J 5,104,300 244 B 95,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,700 7,700 7,550 7,600 -100 4,007,300 30,505,652,500 2,454 2,644.582 7,625 J 3,900 7,600 T/B 42,900 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,280 1,295 1,270 1,275 -5 23,280,300 29,837,538,000 4,798 651.517 1,280 J 13,900 1,275 T/B 1,562,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 3,980 4,020 3,980 3,980 0 80,346,000 320,877,255,000 15,194 2,091.599 3,990 J 22,000 3,980 T/B 14,581,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,350 2,350 2,320 2,350 0 9,274,200 21,669,172,000 1,896 2,391.395 2,350 T/J 73,600 2,340 B 100 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 29,750 30,825 29,750 30,700 950 5,003,100 152,187,440,000 4,845 36,547.619 30,700 T/J 82,700 30,650 B 500 29 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,710 4,710 4,660 4,700 -10 19,140,800 89,854,970,000 7,187 120,327.701 4,700 T/J 411,100 4,690 B 384,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 900 910 885 905 5 11,856,900 10,669,776,500 2,205 232.616 905 T/J 465,300 900 B 2,786,200 Total 998,641,500 2,509,767,290,700 174,619 19,576,800 26,952,100 Jakarta, 29 November 2022 Trading Division