List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 30 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------------ 3,880 3,930 3,850 3,870 -10 116,120,200 451,190,542,000 12,129 351.818 3,880 J 578,500 3,870 T/B 1,964,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,965 1,990 1,965 1,985 20 87,934,600 174,103,665,000 10,499 1,308.762 1,985 T/J 5,895,900 1,980 B 50,000 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,330 1,345 1,330 1,335 5 4,530,400 6,051,906,000 2,705 261.765 1,335 T/J 44,000 1,330 B 438,700 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 810 815 790 790 -20 113,330,300 90,548,801,500 5,788 308.920 795 J 1,139,000 790 T/B 1,407,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,825 5,875 5,700 5,700 -125 44,497,500 255,972,342,500 6,072 25,959.831 5,700 T/J 539,000 5,675 B 547,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,385 1,410 1,290 1,290 -95 138,943,100 183,934,517,500 22,623 1,791.667 1,295 J 6,700 1,290 T/B 1,577,100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 412 414 402 406 -6 29,344,900 11,945,761,000 2,774 203.780 406 T/J 2,723,900 404 B 158,900 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,200 2,240 2,170 2,170 -30 10,562,900 23,225,831,000 7,206 110.129 2,180 J 170,100 2,170 T/B 537,100 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,710 1,760 1,730 1,755 45 62,398,200 109,049,586,000 7,931 168.396 1,755 T/J 1,367,300 1,750 B 30,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,975 10,100 9,900 10,100 125 14,485,500 145,628,617,500 4,956 374.421 10,100 T/J 205,800 10,050 B 50,200 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,300 7,425 7,275 7,375 75 23,602,800 173,412,827,500 5,812 3,010.204 7,375 T/J 179,600 7,350 B 34,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,325 6,500 6,325 6,450 125 18,168,200 117,082,705,000 3,693 1,104.093 6,475 J 11,800 6,450 T/B 1,197,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,750 10,000 9,725 10,000 250 10,439,100 103,664,722,500 4,000 515.286 10,000 T/J 388,100 9,900 B 59,100 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,850 10,050 9,775 9,950 100 4,694,000 46,614,742,500 3,121 398.000 9,950 T/J 517,600 9,925 B 41,000 15 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 41,850 42,350 41,650 41,750 -100 2,543,100 106,856,952,500 4,584 298.214 41,800 J 8,700 41,750 T/B 32,300 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,355 1,360 1,330 1,330 -25 21,400,700 28,686,343,500 5,864 363.587 1,335 J 115,900 1,330 T/B 3,449,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,100 2,140 2,070 2,070 -30 113,248,400 235,274,810,000 5,789 20,189.213 2,070 T/J 25,300 2,060 B 4,039,200 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,110 4,180 4,090 4,150 40 76,379,600 316,712,141,000 10,944 1,107.210 4,160 J 353,600 4,150 T/B 1,976,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,920 2,970 2,790 2,840 -80 14,918,400 42,358,675,000 2,627 167.208 2,850 J 5,400 2,840 T/B 400 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 800 815 795 795 -5 25,711,400 20,679,470,500 2,018 88.333 800 J 1,000,200 795 T/B 744,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,860 1,915 1,860 1,880 20 94,169,600 178,130,163,500 11,983 626.667 1,885 J 301,100 1,880 T/B 639,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,750 3,810 3,770 3,800 50 23,462,900 88,954,905,000 5,924 3,304.348 3,800 T/J 607,900 3,790 B 100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 246 250 240 250 4 156,076,800 38,429,376,200 8,198 565.470 250 T/J 7,500,700 248 B 21,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,600 7,775 7,600 7,600 0 17,344,000 132,658,610,000 4,088 2,644.582 7,625 J 12,800 7,600 T/B 744,600 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,275 1,295 1,205 1,225 -50 64,813,800 80,858,509,000 11,985 625.968 1,230 J 82,700 1,225 T/B 701,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 3,980 4,050 3,970 4,040 60 358,989,500 1,448,170,378,000 15,014 2,123.131 4,040 T/J 978,400 4,030 B 484,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,350 2,390 2,330 2,390 40 10,557,500 24,916,341,000 1,926 2,432.100 2,390 T/J 109,800 2,340 B 270,700 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 30,700 31,250 30,450 30,800 100 8,450,200 260,200,792,500 6,907 36,666.667 30,800 T/J 77,700 30,750 B 5,400 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,700 4,800 4,620 4,800 100 53,068,500 252,531,034,000 8,765 122,887.865 4,800 T/J 333,900 4,790 B 77,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 905 930 900 930 25 13,144,000 12,054,563,000 2,437 239.042 930 T/J 3,428,000 910 B 100,000 Total 1,733,330,100 5,159,899,632,200 208,362 28,709,400 21,380,900 Jakarta, 30 November 2022 Trading Division