List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 08 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------------ 442 454 436 442 0 117,604,500 52,236,347,600 7,375 539.024 444 J 365,700 442 T/B 2,025,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,830 3,840 3,710 3,740 -90 58,563,300 219,847,382,000 8,536 340.000 3,750 J 90,700 3,740 T/B 2,323,400 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,375 1,375 1,340 1,360 -15 45,969,700 62,229,718,500 3,426 5,419.622 1,365 J 22,700 1,360 T/B 95,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,920 1,995 1,920 1,990 70 63,325,500 124,315,916,500 11,664 1,312.059 1,995 J 916,100 1,990 T/B 162,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,270 1,290 1,185 1,265 -5 23,152,900 28,439,491,000 10,661 248.039 1,265 T/J 188,900 1,260 B 82,300 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 176 178 164 174 -2 356,505,500 60,110,827,300 6,901 31.604 174 T/J 3,193,200 173 B 350,300 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 760 800 740 795 35 105,526,700 80,681,864,000 6,095 310.875 795 T/J 382,100 790 B 21,800 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,625 5,725 5,525 5,725 100 6,220,300 35,142,605,000 2,002 26,073.689 5,750 J 179,700 5,725 T/B 151,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,220 2,220 2,130 2,170 -50 25,732,000 56,100,658,000 5,151 110.129 2,170 T/J 110,800 2,160 B 757,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,530 1,540 1,490 1,500 -30 5,226,800 7,870,216,000 6,944 202.703 1,510 J 209,900 1,500 T/B 700,900 11 HRUM Harum Energy Tbk. CDMO1SKCMA3000A121------------ 1,760 1,775 1,705 1,745 -15 28,502,200 49,598,500,000 5,541 167.436 1,750 J 20,800 1,745 T/B 948,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,325 10,225 10,050 10,200 -125 4,356,600 44,173,712,500 2,815 378.128 10,200 T/J 352,900 10,175 B 3,700 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,075 7,525 7,125 7,375 300 22,687,300 166,480,137,500 5,005 3,010.204 7,375 T/J 113,300 7,350 B 2,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,850 6,900 6,750 6,900 50 11,009,800 75,260,427,500 3,645 1,181.123 6,900 T/J 1,275,800 6,875 B 3,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,475 9,475 8,975 9,250 -225 13,196,600 120,945,570,000 5,617 476.640 9,275 J 6,700 9,250 T/B 233,900 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,950 9,950 9,500 9,900 -50 2,535,600 24,622,790,000 1,981 396.000 9,900 T/J 23,000 9,825 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 41,350 41,325 40,125 40,650 -700 2,088,000 84,745,952,500 4,155 290.357 40,650 T/J 500 40,625 B 2,800 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,030 2,140 2,000 2,140 110 21,512,500 44,684,918,000 3,992 20,871.940 2,150 J 2,194,700 2,130 B 272,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,100 3,130 2,890 3,090 -10 10,311,800 30,903,464,000 4,123 181.927 3,090 T/J 5,900 3,050 B 8,200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 750 755 740 745 -5 82,412,600 61,667,833,500 5,039 93.125 750 J 930,800 745 T/B 1,421,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,835 1,860 1,800 1,850 15 55,630,400 102,140,366,000 7,973 616.667 1,850 T/J 1,559,700 1,845 B 458,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,710 3,610 3,700 10 11,829,600 43,213,174,000 5,567 3,217.391 3,700 T/J 253,100 3,690 B 20,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 220 226 212 224 4 105,979,000 23,288,977,200 6,319 506.661 224 T/J 3,664,400 222 B 524,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 770 750 760 5 19,967,300 15,145,071,500 2,965 262.948 760 T/J 5,563,100 755 B 496,800 25 SMGR Semen Indonesia (Persero) Tbk. CRMO1XNVV56000B121------------ 7,000 7,075 6,850 6,950 -50 11,256,600 77,939,080,000 4,624 2,418.401 6,950 T/J 23,200 6,925 B 100 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,175 1,200 1,150 1,195 20 18,131,200 21,375,822,500 6,147 610.638 1,195 T/J 114,600 1,190 B 234,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,680 3,780 3,620 3,740 60 224,430,000 832,053,173,000 22,063 1,965.473 3,740 T/J 521,800 3,730 B 801,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,360 2,360 2,310 2,340 -20 10,413,800 24,390,076,000 1,761 2,381.219 2,360 J 24,300 2,340 T/B 14,500 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,050 28,025 27,025 27,300 -750 8,747,900 238,707,245,000 8,251 32,500.000 27,300 T/J 69,500 27,250 B 1,000 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,700 4,690 4,560 4,660 -40 18,761,500 86,815,712,000 7,540 119,303.635 4,660 T/J 221,400 4,650 B 25,200 Total 1,491,587,500 2,895,127,028,600 183,878 22,599,300 12,142,800 Jakarta, 08 December 2022 Trading Division