List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 02 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------------ 500 505 490 492 -8 84,056,300 41,488,604,600 10,390 600.000 492 T/J 1,891,700 490 B 10,992,100 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,900 3,890 3,820 3,850 -50 36,977,700 142,094,900,000 7,680 350.000 3,850 T/J 33,200 3,840 B 748,600 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,440 1,455 1,425 1,450 10 34,447,300 49,530,052,500 4,772 5,778.274 1,450 T/J 1,248,500 1,445 B 100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,040 2,060 2,020 2,040 0 71,337,700 145,760,196,000 10,096 1,345.025 2,040 T/J 1,922,000 2,030 B 827,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,325 1,330 1,310 1,320 -5 4,973,300 6,540,977,000 3,124 258.824 1,320 T/J 48,200 1,315 B 161,900 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 185 192 184 184 -1 403,336,200 75,776,194,500 6,608 33.420 185 J 5,208,800 184 T/B 1,520,100 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 795 805 790 795 0 50,518,000 40,245,141,500 3,372 310.875 800 J 2,398,200 795 T/B 101,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,675 5,800 5,650 5,725 50 6,809,000 39,035,195,000 2,322 26,073.689 5,725 T/J 44,000 5,700 B 128,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,250 2,300 2,220 2,300 50 22,755,200 51,639,584,000 5,864 116.727 2,300 T/J 124,700 2,290 B 21,600 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,535 1,560 1,525 1,550 15 10,007,600 15,511,424,000 4,068 209.459 1,555 J 125,400 1,550 T/B 2,500 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,770 1,770 1,735 1,755 -15 12,215,600 21,363,888,500 3,100 168.396 1,755 T/J 789,000 1,750 B 922,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,150 10,200 10,025 10,200 50 7,169,600 72,802,565,000 3,631 378.128 10,200 T/J 1,954,300 10,175 B 1,700 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,300 7,525 7,375 7,400 100 24,752,200 185,268,432,500 4,823 3,020.408 7,425 J 2,800 7,400 T/B 1,427,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,675 6,800 6,550 6,775 100 18,870,100 127,001,212,500 5,175 1,159.725 6,775 T/J 72,100 6,750 B 25,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,875 9,950 9,725 9,925 50 3,469,900 34,218,890,000 2,895 511.421 9,925 T/J 5,500 9,900 B 400 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,000 10,100 9,850 10,000 0 2,775,500 27,694,985,000 2,377 400.000 10,000 T/J 281,700 9,925 B 1,700 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 42,000 41,875 41,450 41,600 -400 1,270,800 52,856,222,500 3,766 297.143 41,600 T/J 7,700 41,525 B 500 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,050 2,060 2,010 2,060 10 21,243,500 43,417,282,000 4,046 20,091.680 2,060 T/J 111,300 2,050 B 900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 2,810 2,830 2,750 2,790 -20 10,729,800 30,048,788,000 2,077 164.264 2,810 J 1,100 2,790 T/B 22,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 740 750 740 745 5 36,860,400 27,457,619,000 5,637 93.125 750 J 3,205,700 745 T/B 1,325,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,900 1,905 1,875 1,890 -10 21,375,400 40,301,928,500 5,256 630.000 1,890 T/J 1,525,300 1,885 B 25,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,810 3,810 3,760 3,770 -40 8,944,700 33,750,250,000 4,218 3,278.261 3,770 T/J 8,300 3,760 B 132,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 242 246 234 242 0 108,707,300 26,016,088,800 8,388 547.375 242 T/J 2,621,200 240 B 755,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 790 790 780 785 -5 12,754,400 9,972,360,000 3,146 271.598 785 T/J 11,530,700 780 B 1,228,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,700 7,750 7,600 7,675 -25 4,962,700 37,965,340,000 2,345 2,670.680 7,675 T/J 80,900 7,650 B 1,700 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,225 1,245 1,225 1,235 10 13,291,800 16,411,108,500 2,784 631.078 1,235 T/J 340,800 1,230 B 245,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,960 4,020 3,930 4,000 40 113,759,000 452,963,356,000 14,963 2,102.110 4,000 T/J 689,800 3,990 B 147,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,380 2,380 2,340 2,380 0 10,171,200 24,072,857,000 2,195 2,421.923 2,380 T/J 191,500 2,360 B 2,200 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 30,675 30,600 29,225 29,225 -1,450 6,111,900 180,737,967,500 6,678 34,791.667 29,300 J 11,900 29,225 T/B 136,900 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,710 4,710 4,660 4,710 0 6,918,700 32,467,067,000 3,169 120,583.717 4,710 T/J 149,100 4,700 B 4,600 Total 1,171,572,800 2,084,410,477,400 148,965 36,625,400 20,912,200 Jakarta, 02 December 2022 Trading Division