List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 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------------ 492 505 476 478 -14 108,847,900 52,954,893,800 10,591 582.927 478 T/J 5,367,800 476 B 2,620,200 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,850 3,890 3,760 3,780 -70 55,195,600 210,921,511,000 8,358 343.636 3,790 J 33,300 3,780 T/B 12,900 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,450 1,455 1,400 1,400 -50 73,472,200 104,243,050,500 8,742 5,579.023 1,405 J 118,700 1,400 T/B 128,600 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,040 2,080 2,040 2,060 20 65,281,100 134,697,190,000 8,574 1,358.212 2,070 J 2,769,000 2,060 T/B 261,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,320 1,335 1,310 1,310 -10 3,674,500 4,850,786,500 2,827 256.863 1,315 J 57,100 1,310 T/B 253,500 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 184 186 177 178 -6 174,610,200 31,624,825,000 3,752 32.330 179 J 3,390,900 178 T/B 4,159,500 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 795 800 780 790 -5 58,296,300 45,887,148,000 4,621 308.920 790 T/J 413,800 785 B 332,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,725 5,800 5,625 5,725 0 10,140,000 58,045,785,000 1,861 26,073.689 5,725 T/J 58,600 5,700 B 527,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,340 2,270 2,300 0 28,478,000 65,644,142,000 6,775 116.727 2,310 J 87,900 2,300 T/B 9,634,800 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,550 1,570 1,495 1,510 -40 6,463,400 9,829,605,500 5,937 204.054 1,530 J 26,700 1,510 T/B 317,200 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,755 1,810 1,760 1,775 20 41,716,600 74,518,031,000 7,182 170.315 1,780 J 93,200 1,775 T/B 36,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,200 10,350 10,100 10,350 150 7,237,800 74,275,840,000 3,737 383.689 10,350 T/J 892,500 10,275 B 100 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,400 7,650 7,400 7,425 25 20,839,800 157,040,270,000 4,219 3,030.612 7,450 J 1,700 7,425 T/B 150,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,775 6,775 6,675 6,775 0 6,562,900 44,174,675,000 3,166 1,159.725 6,775 T/J 480,700 6,750 B 5,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,925 9,975 9,825 9,925 0 3,208,700 31,744,810,000 1,846 511.421 9,925 T/J 82,900 9,875 B 5,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,000 10,000 9,850 9,925 -75 1,603,000 15,910,662,500 1,216 397.000 9,950 J 7,200 9,925 T/B 136,900 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 41,600 41,925 40,700 40,800 -800 2,142,500 88,460,987,500 5,056 291.429 41,050 J 800 40,800 T/B 28,200 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,060 2,090 2,010 2,060 0 26,148,500 53,605,439,000 4,643 20,091.680 2,070 J 40,200 2,060 T/B 334,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 2,790 2,880 2,740 2,810 20 9,956,000 27,902,541,000 1,756 165.442 2,840 J 300 2,810 T/B 27,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 745 760 745 745 0 56,840,200 42,688,462,000 5,322 93.125 750 J 882,300 745 T/B 598,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,890 1,905 1,855 1,855 -35 32,975,200 62,004,094,000 5,545 618.333 1,860 J 37,100 1,855 T/B 666,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,770 3,800 3,690 3,690 -80 11,468,900 42,824,780,000 4,645 3,208.696 3,700 J 2,700 3,690 T/B 414,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 242 244 226 226 -16 148,316,500 34,244,793,400 9,519 511.185 226 T/J 51,602,400 0 B 0 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 785 790 755 770 -15 19,697,600 15,147,358,500 4,097 266.408 775 J 278,800 770 T/B 525,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,675 7,700 7,650 7,700 25 5,689,400 43,677,695,000 2,338 2,679.379 7,700 T/J 1,659,800 7,675 B 275,400 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,235 1,265 1,240 1,245 10 17,058,400 21,338,967,000 3,095 636.188 1,250 J 282,100 1,245 T/B 307,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,000 3,990 3,820 3,840 -160 171,687,400 666,420,414,000 39,103 2,018.026 3,850 J 413,600 3,840 T/B 1,130,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,380 2,380 2,320 2,330 -50 11,529,700 27,075,152,000 2,300 2,371.043 2,330 T/J 30,100 2,320 B 127,900 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 29,225 29,500 28,500 28,500 -725 6,453,500 186,342,790,000 5,696 33,928.571 28,500 T/J 143,200 28,475 B 400 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,710 4,800 4,700 4,740 30 11,207,000 53,039,275,000 4,443 121,351.767 4,740 T/J 309,500 4,730 B 12,700 Total 1,196,798,800 2,481,135,974,200 180,962 69,564,900 23,031,400 Jakarta, 05 December 2022 Trading Division