List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 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------------ 442 448 432 436 -6 69,121,600 30,446,910,200 5,654 531.707 436 T/J 565,800 434 B 1,432,600 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,740 3,740 3,630 3,680 -60 64,096,100 235,486,433,000 9,338 334.545 3,690 J 604,200 3,680 T/B 100,400 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,360 1,370 1,335 1,360 0 35,887,700 48,662,555,000 2,957 5,419.622 1,365 J 38,400 1,360 T/B 2,456,200 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,990 1,980 1,930 1,935 -55 44,786,600 87,327,571,500 8,338 1,275.796 1,940 J 3,010,500 1,935 T/B 4,443,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,265 1,270 1,225 1,230 -35 8,014,100 9,954,100,500 4,357 241.176 1,230 T/J 23,500 1,225 B 309,800 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 174 177 171 175 1 106,656,800 18,625,778,900 2,435 31.785 175 T/J 835,600 174 B 1,771,600 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 795 795 765 775 -20 27,537,500 21,350,345,000 2,424 303.054 775 T/J 370,400 770 B 178,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,725 5,775 5,650 5,725 0 3,899,900 22,245,142,500 1,857 26,073.689 5,725 T/J 166,400 5,700 B 10,000 9 EXCL XL Axiata Tbk. CRMO1X3TM44000J321------------ 2,170 2,180 2,070 2,070 -100 31,483,100 65,874,901,000 7,618 105.054 2,080 J 30,300 2,070 T/B 1,820,600 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,500 1,505 1,485 1,495 -5 2,756,300 4,125,710,500 5,715 202.027 1,500 J 98,500 1,495 T/B 902,100 11 HRUM Harum Energy Tbk. CDMO1SKCMA3000A121------------ 1,745 1,760 1,735 1,755 10 23,606,900 41,295,806,000 3,824 168.396 1,760 J 618,200 1,755 T/B 202,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,200 10,225 10,025 10,150 -50 3,016,900 30,455,742,500 2,662 376.274 10,150 T/J 47,000 10,125 B 400 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,375 7,350 7,150 7,250 -125 7,259,600 52,392,352,500 3,121 2,959.184 7,275 J 81,200 7,250 T/B 13,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,900 6,950 6,825 6,925 25 11,846,900 81,711,527,500 3,491 1,185.402 6,925 T/J 746,700 6,900 B 700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,250 9,325 9,125 9,275 25 4,333,900 39,935,750,000 2,727 477.928 9,275 T/J 216,200 9,175 B 200 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,900 9,975 9,825 9,925 25 2,099,500 20,852,885,000 1,312 397.000 9,950 J 31,100 9,925 T/B 38,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,650 40,675 39,100 39,250 -1,400 2,827,000 111,768,042,500 6,299 280.357 39,250 T/J 7,100 39,200 B 17,500 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,140 2,140 2,060 2,130 -10 25,787,900 54,214,362,000 4,242 20,774.407 2,130 T/J 304,600 2,120 B 13,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,090 3,080 2,920 2,950 -140 10,547,900 31,440,063,000 2,790 173.684 2,950 T/J 1,900 2,920 B 100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 745 760 745 755 10 100,023,300 75,322,414,000 6,211 94.375 755 T/J 1,008,700 750 B 292,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,850 1,865 1,795 1,800 -50 65,636,900 119,351,480,500 9,255 600.000 1,805 J 509,600 1,800 T/B 3,086,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,700 3,680 3,610 3,620 -80 10,584,600 38,481,999,000 4,955 3,147.826 3,630 J 80,500 3,620 T/B 124,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 224 224 214 214 -10 79,943,900 17,435,258,200 4,582 484.042 216 J 31,300 214 T/B 11,741,500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 760 770 750 765 5 23,815,100 18,121,145,500 1,954 264.678 770 J 1,186,200 765 T/B 322,600 25 SMGR Semen Indonesia (Persero) Tbk. CRMO1XNVV56000B121------------ 6,950 6,975 6,750 6,950 0 11,602,300 79,525,337,500 3,611 2,418.401 6,950 T/J 186,200 6,925 B 100 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,195 1,190 1,160 1,165 -30 8,499,700 9,942,469,000 2,436 595.308 1,165 T/J 169,300 1,160 B 920,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,740 3,720 3,630 3,650 -90 146,968,500 539,140,172,000 18,352 1,918.175 3,660 J 195,000 3,650 T/B 1,344,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,380 2,310 2,350 10 11,957,900 28,044,246,000 1,616 2,391.395 2,350 T/J 12,600 2,340 B 400 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 27,300 27,175 26,125 26,125 -1,175 14,514,500 383,586,000,000 11,341 31,101.190 26,175 J 5,000 26,125 T/B 117,100 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,660 4,660 4,600 4,620 -40 11,530,300 53,270,377,000 4,567 118,279.570 4,620 T/J 45,300 4,610 B 55,000 Total 970,643,200 2,370,386,877,800 150,041 11,227,300 31,718,100 Jakarta, 09 December 2022 Trading Division