List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 460 466 440 442 -18 79,337,600 35,474,190,200 7,736 539.024 442 T/J 862,100 440 B 5,417,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,810 3,870 3,780 3,830 20 55,830,400 213,987,582,000 9,033 348.182 3,840 J 55,700 3,830 T/B 4,869,800 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,360 1,375 1,330 1,375 15 43,877,600 59,230,243,000 4,548 5,479.397 1,375 T/J 325,100 1,370 B 61,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,965 1,985 1,900 1,920 -45 76,104,300 146,892,525,500 13,630 1,265.906 1,920 T/J 57,200 1,915 B 2,518,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,295 1,300 1,270 1,270 -25 3,826,300 4,896,291,500 3,445 249.020 1,275 J 48,300 1,270 T/B 265,300 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 176 181 175 176 0 123,917,600 22,008,565,900 2,989 31.967 176 T/J 14,102,200 175 B 13,394,200 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 770 780 760 760 -10 70,148,800 53,808,954,500 5,016 297.188 765 J 245,000 760 T/B 154,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,600 5,700 5,525 5,625 25 11,062,300 62,212,247,500 1,929 25,618.254 5,625 T/J 16,100 5,600 B 1,064,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,290 2,290 2,220 2,220 -70 16,808,000 37,752,888,000 4,745 112.667 2,230 J 9,500 2,220 T/B 690,100 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,490 1,570 1,475 1,530 40 10,014,400 15,418,885,500 4,880 206.757 1,535 J 100 1,530 T/B 16,200 11 HRUM Harum Energy Tbk. CDMO1SKCMA3000A121------------ 1,770 1,795 1,750 1,760 -10 22,280,300 39,425,164,000 4,488 168.875 1,760 T/J 83,200 1,755 B 193,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,350 10,350 10,075 10,325 -25 4,711,200 48,221,705,000 3,255 382.762 10,325 T/J 89,400 10,300 B 700 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,300 7,350 7,050 7,075 -225 12,029,100 86,193,487,500 3,731 2,887.755 7,075 T/J 7,300 7,050 B 180,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,775 6,850 6,725 6,850 75 11,418,200 77,686,550,000 3,916 1,172.564 6,850 T/J 308,400 6,825 B 300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,750 9,750 9,475 9,475 -275 5,374,500 51,346,412,500 2,849 488.233 9,500 J 20,100 9,475 T/B 31,600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,975 9,950 9,750 9,950 -25 1,943,000 19,170,810,000 1,116 398.000 9,950 T/J 362,500 9,825 B 66,800 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 41,000 41,400 40,375 41,350 350 1,748,400 71,704,705,000 3,491 295.357 41,350 T/J 64,000 41,300 B 500 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,030 2,040 1,995 2,030 0 34,412,200 69,367,459,500 2,709 19,799.083 2,030 T/J 978,500 2,020 B 21,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 2,760 3,400 2,760 3,100 340 16,116,400 48,400,648,000 5,040 182.516 3,100 T/J 384,200 3,090 B 5,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 740 750 735 750 10 104,583,700 77,778,070,500 6,514 93.750 750 T/J 3,540,800 745 B 2,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,830 1,840 1,810 1,835 5 36,697,500 66,978,061,000 6,189 611.667 1,835 T/J 882,500 1,830 B 83,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,660 3,740 3,670 3,690 30 14,885,400 55,000,414,000 4,562 3,208.696 3,690 T/J 172,800 3,680 B 1,800,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 214 224 212 220 6 169,175,400 37,044,843,000 7,445 497.614 220 T/J 4,605,500 218 B 2,512,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 750 755 730 755 5 9,501,300 7,112,485,000 2,914 261.219 755 T/J 189,300 750 B 494,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,175 7,175 6,850 7,000 -175 14,912,100 104,327,087,500 5,332 2,435.799 7,000 T/J 517,500 6,975 B 5,100 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,215 1,235 1,165 1,175 -40 24,264,200 28,793,305,500 5,950 600.418 1,175 T/J 25,500 1,170 B 1,003,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,600 3,700 3,570 3,680 80 245,920,400 899,714,525,000 23,593 1,933.941 3,680 T/J 698,300 3,670 B 293,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,360 2,300 2,360 20 12,597,000 29,346,979,000 1,965 2,401.571 2,370 J 104,100 2,360 T/B 110,600 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,100 28,650 27,525 28,050 -50 9,506,600 265,350,590,000 9,425 33,392.857 28,050 T/J 10,000 28,025 B 1,800 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,740 4,740 4,670 4,700 -40 16,797,000 78,814,759,000 3,929 120,327.701 4,700 T/J 343,200 4,690 B 4,500 Total 1,259,801,200 2,813,460,434,600 166,364 29,108,400 35,263,700 Jakarta, 07 December 2022 Trading Division