List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 01 December 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 ACES Ace Hardware Indonesia Tbk. --M-1K75MD0000E743------------ 500 510 498 500 0 75,960,900 38,165,772,400 6,182 609.756 500 T/J 3,325,700 498 B 5,352,100 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,870 3,930 3,890 3,900 30 52,856,800 206,815,162,000 7,986 354.545 3,910 J 288,700 3,900 T/B 1,376,600 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,385 1,465 1,385 1,440 55 76,730,600 110,634,944,500 9,537 5,738.424 1,440 T/J 36,500 1,435 B 1,422,900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,985 2,060 1,985 2,040 55 114,748,000 231,970,150,000 16,086 1,345.025 2,040 T/J 4,355,700 2,030 B 319,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,335 1,340 1,320 1,325 -10 4,881,600 6,493,347,000 3,387 259.804 1,330 J 279,900 1,325 T/B 58,200 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 183 187 182 185 2 183,899,900 33,993,671,000 4,158 33.602 186 J 23,115,800 185 T/B 555,300 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 790 800 790 795 5 52,090,000 41,431,056,500 3,632 310.875 800 J 3,913,500 795 T/B 304,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,700 5,775 5,600 5,675 -25 31,376,400 177,409,292,500 5,326 25,845.972 5,675 T/J 85,400 5,650 B 1,448,300 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,170 2,260 2,170 2,250 80 18,273,500 40,845,336,000 5,124 114.189 2,250 T/J 211,900 2,240 B 107,800 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,525 1,550 1,495 1,535 10 5,019,700 7,694,424,000 4,226 207.432 1,535 T/J 69,900 1,530 B 1,100 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,755 1,775 1,755 1,770 15 26,671,400 47,106,199,000 4,923 169.835 1,770 T/J 1,281,700 1,765 B 123,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,100 10,175 9,975 10,150 50 10,451,400 105,389,662,500 6,065 376.274 10,150 T/J 298,800 10,100 B 100 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,375 7,550 7,300 7,300 -75 20,850,800 154,433,442,500 5,146 2,979.592 7,350 J 200 7,300 T/B 335,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,450 6,700 6,525 6,675 225 21,550,200 143,115,170,000 7,286 1,142.608 6,675 T/J 9,200 6,650 B 11,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 10,000 10,025 9,825 9,875 -125 4,399,400 43,492,097,500 3,625 508.845 9,900 J 9,000 9,875 T/B 16,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,950 10,025 9,850 10,000 50 2,738,200 27,325,877,500 2,442 400.000 10,000 T/J 36,000 9,925 B 5,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 41,750 42,300 41,750 42,000 250 1,807,500 75,858,027,500 4,029 300.000 42,000 T/J 28,600 41,950 B 100 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,070 2,090 2,010 2,050 -20 30,950,400 63,192,992,000 7,479 19,994.148 2,050 T/J 330,400 2,030 B 7,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 2,840 2,940 2,790 2,810 -30 9,318,800 26,769,987,000 2,260 165.442 2,820 J 1,000 2,810 T/B 6,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 740 760 740 740 0 82,688,300 61,842,520,000 9,418 92.500 745 J 1,621,600 740 T/B 1,364,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,880 1,920 1,890 1,900 20 55,428,500 105,448,264,500 6,790 633.333 1,900 T/J 328,800 1,895 B 55,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,800 3,850 3,800 3,810 10 12,682,000 48,406,131,000 5,127 3,313.043 3,820 J 1,292,600 3,810 T/B 15,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 250 252 242 242 -8 71,748,400 17,509,697,800 5,728 547.375 242 T/J 492,400 240 B 8,447,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 785 790 780 790 5 19,154,900 15,095,515,000 4,482 273.328 790 T/J 8,895,800 785 B 778,700 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,600 7,725 7,575 7,700 100 11,597,100 88,546,415,000 5,052 2,679.379 7,700 T/J 2,307,400 7,675 B 7,800 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,225 1,260 1,220 1,225 0 42,840,200 53,007,955,500 6,432 625.968 1,230 J 40,200 1,225 T/B 1,813,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,040 4,040 3,960 3,960 -80 202,050,500 806,218,955,000 30,745 2,081.089 3,970 J 65,900 3,960 T/B 1,918,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,390 2,400 2,360 2,380 -10 8,977,500 21,351,155,000 2,589 2,421.923 2,400 J 269,700 2,380 T/B 11,100 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 30,800 31,175 30,525 30,675 -125 5,150,800 158,596,420,000 6,169 36,517.857 30,675 T/J 63,600 30,650 B 85,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,800 4,670 4,710 -90 15,105,600 71,311,153,000 8,372 120,583.717 4,710 T/J 494,400 4,700 B 2,300 Total 1,271,999,300 3,029,470,793,200 199,803 53,550,300 25,953,900 Jakarta, 01 December 2022 Trading Division