List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 478 478 460 460 -18 84,105,500 39,213,084,000 7,576 560.976 462 J 988,800 460 T/B 709,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,780 3,830 3,750 3,810 30 56,962,400 216,443,810,000 8,267 346.364 3,810 T/J 566,500 3,800 B 303,100 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,400 1,395 1,325 1,360 -40 63,193,500 85,326,045,500 6,374 5,419.622 1,360 T/J 209,100 1,355 B 17,300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,060 2,050 1,945 1,965 -95 67,574,100 133,607,238,000 13,926 1,295.576 1,970 J 236,400 1,965 T/B 694,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,310 1,310 1,285 1,295 -15 5,376,100 6,958,383,500 4,107 253.922 1,295 T/J 5,600 1,290 B 190,000 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 178 181 175 176 -2 156,028,400 27,724,665,200 3,504 31.967 176 T/J 7,193,600 175 B 4,470,000 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 790 790 765 770 -20 36,889,500 28,627,125,000 3,437 301.099 770 T/J 416,800 765 B 4,648,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,725 5,750 5,550 5,600 -125 4,550,400 25,554,825,000 2,044 25,504.395 5,625 J 83,900 5,600 T/B 147,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,310 2,260 2,290 -10 20,702,200 47,243,824,000 2,989 116.219 2,290 T/J 1,017,100 2,280 B 6,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,510 1,540 1,475 1,490 -20 3,180,500 4,744,919,000 657 201.351 1,500 J 200 1,490 T/B 234,400 11 HRUM Harum Energy Tbk. CDMO1SKCMA3000A121------------ 1,775 1,805 1,765 1,770 -5 25,466,200 45,412,095,000 5,516 169.835 1,775 J 190,300 1,770 T/B 1,215,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,350 10,350 10,150 10,350 0 4,252,000 43,613,625,000 3,534 383.689 10,350 T/J 373,100 10,275 B 1,500 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,425 7,400 7,225 7,300 -125 9,021,100 65,963,612,500 3,513 2,979.592 7,300 T/J 3,411,800 7,275 B 22,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,775 6,775 6,650 6,775 0 10,497,400 70,734,695,000 3,850 1,159.725 6,775 T/J 36,700 6,725 B 700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,925 9,925 9,625 9,750 -175 4,602,200 44,784,765,000 2,375 502.404 9,750 T/J 153,100 9,700 B 100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,925 9,975 9,725 9,975 50 2,110,900 20,847,785,000 1,385 399.000 9,975 T/J 367,400 9,800 B 123,800 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,800 41,300 40,325 41,000 200 1,822,200 74,493,750,000 4,493 292.857 41,100 J 5,300 41,000 T/B 1,300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,060 2,060 1,960 2,030 -30 29,565,700 59,717,162,500 4,190 19,799.083 2,040 J 745,100 2,030 T/B 66,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 2,810 2,860 2,740 2,760 -50 6,572,800 18,234,638,000 1,181 162.498 2,770 J 100 2,760 T/B 636,400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 745 755 740 740 -5 35,964,900 26,866,191,000 4,268 92.500 745 J 415,100 740 T/B 1,709,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,855 1,845 1,800 1,830 -25 50,903,500 92,754,063,500 8,295 610.000 1,835 J 1,306,600 1,830 T/B 569,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,730 3,650 3,660 -30 10,697,600 39,397,404,000 5,300 3,182.609 3,670 J 124,600 3,660 T/B 403,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 226 224 212 214 -12 320,346,100 69,270,225,000 10,272 484.042 216 J 2,902,400 214 T/B 10,801,700 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 770 770 740 750 -20 23,813,300 17,902,597,500 6,206 259.489 755 J 836,600 750 T/B 275,100 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,700 7,675 7,175 7,175 -525 12,911,800 94,988,802,500 5,312 2,496.694 7,175 T/J 808,500 0 B 0 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,245 1,245 1,215 1,215 -30 13,520,500 16,543,208,500 4,762 620.858 1,220 J 121,100 1,215 T/B 518,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,840 3,720 3,580 3,600 -240 416,631,500 1,510,448,536,000 54,592 1,891.899 3,600 T/J 1,022,700 3,590 B 442,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,330 2,370 2,310 2,340 10 10,470,400 24,468,935,000 1,905 2,381.219 2,360 J 7,800 2,340 T/B 33,700 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,500 28,625 27,900 28,100 -400 7,268,500 204,188,392,500 7,458 33,452.381 28,100 T/J 18,900 28,000 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,740 4,750 4,670 4,740 0 12,811,900 60,293,987,000 6,077 121,351.767 4,740 T/J 380,100 4,710 B 237,600 Total 1,507,813,100 3,216,368,389,700 197,365 23,945,300 28,479,600 Jakarta, 06 December 2022 Trading Division