List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 12 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------------ 436 442 434 440 4 51,197,300 22,513,947,200 3,654 536.585 440 T/J 2,335,000 438 B 2,040,900 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,680 3,820 3,670 3,800 120 72,917,300 274,416,724,000 9,127 345.455 3,810 J 227,800 3,800 T/B 1,513,700 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,360 1,385 1,355 1,380 20 33,309,700 45,582,062,000 3,219 5,499.323 1,385 J 403,700 1,380 T/B 1,848,400 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,935 1,960 1,915 1,950 15 29,301,400 56,950,407,000 5,806 1,285.686 1,950 T/J 823,200 1,945 B 200,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,230 1,250 1,205 1,245 15 8,131,200 10,015,448,000 3,109 244.118 1,250 J 318,000 1,245 T/B 35,500 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 175 185 171 174 -1 85,183,900 14,825,276,100 2,812 31.604 175 J 5,385,400 174 T/B 7,725,100 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 775 785 760 780 5 92,981,100 72,005,365,500 6,280 305.009 780 T/J 149,800 775 B 693,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,725 5,825 5,675 5,825 100 4,581,400 26,528,762,500 2,135 26,529.125 5,825 T/J 350,300 5,800 B 300 9 EXCL XL Axiata Tbk. CRMO1X3TM44000J321------------ 2,070 2,120 2,040 2,070 0 27,467,300 56,717,579,000 3,963 105.054 2,070 T/J 10,400 2,060 B 167,100 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,495 1,500 1,420 1,480 -15 3,580,100 5,304,601,000 6,113 200.000 1,485 J 13,500 1,480 T/B 120,500 11 HRUM Harum Energy Tbk. CDMO1SKCMA3000A121------------ 1,755 1,800 1,755 1,795 40 33,431,400 59,600,404,500 4,910 172.234 1,800 J 2,195,400 1,795 T/B 3,901,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,150 10,400 9,925 10,400 250 6,467,500 66,375,525,000 4,795 385.542 10,400 T/J 546,000 10,325 B 400 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,250 7,350 7,125 7,350 100 5,218,900 37,864,515,000 2,592 3,000.000 7,350 T/J 596,700 7,325 B 171,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,925 7,000 6,825 6,975 50 10,128,500 70,374,332,500 4,225 1,193.961 6,975 T/J 151,600 6,950 B 29,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,275 9,800 9,075 9,800 525 6,104,300 58,425,507,500 3,795 504.980 9,800 T/J 197,900 9,775 B 1,200 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,925 10,100 9,850 10,000 75 3,033,600 30,243,657,500 1,314 400.000 10,000 T/J 45,800 9,975 B 2,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,250 40,100 38,600 39,900 650 1,463,500 57,999,497,500 3,741 285.000 39,925 J 2,600 39,900 T/B 4,400 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,130 2,170 2,060 2,150 20 29,906,700 63,856,898,000 4,419 20,969.472 2,150 T/J 45,400 2,140 B 600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 2,950 3,090 2,940 3,050 100 12,943,600 39,582,279,000 2,109 179.572 3,060 J 1,000 3,050 T/B 3,400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 755 775 755 770 15 76,789,200 58,583,733,500 7,728 96.250 775 J 1,212,100 770 T/B 5,606,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,800 1,825 1,785 1,825 25 21,694,900 39,334,081,500 4,689 608.333 1,825 T/J 454,900 1,820 B 4,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,620 3,820 3,620 3,800 180 23,986,300 90,232,164,000 7,243 3,304.348 3,810 J 337,800 3,800 T/B 140,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 214 224 210 210 -4 47,620,400 10,125,303,800 4,648 474.995 212 J 111,600 210 T/B 4,727,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 765 775 760 770 5 15,716,100 12,081,078,000 2,249 266.408 770 T/J 11,637,600 765 B 319,900 25 SMGR Semen Indonesia (Persero) Tbk. CRMO1XNVV56000B121------------ 6,950 6,850 6,650 6,750 -200 17,913,500 120,346,432,500 4,713 2,348.806 6,750 T/J 92,000 6,725 B 26,300 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,180 1,160 1,175 10 7,031,500 8,213,476,000 1,802 600.418 1,180 J 164,400 1,175 T/B 534,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,650 3,710 3,640 3,700 50 151,153,300 557,433,170,000 15,606 1,944.452 3,700 T/J 559,300 3,690 B 37,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,420 2,320 2,420 70 10,823,300 25,602,260,000 1,757 2,462.628 2,430 J 69,900 2,420 T/B 3,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,125 26,925 26,025 26,875 750 7,146,600 190,538,017,500 7,897 31,994.048 26,900 J 4,900 26,875 T/B 6,500 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,620 4,690 4,580 4,690 70 9,793,300 45,481,331,000 3,668 120,071.685 4,690 T/J 642,400 4,670 B 16,300 Total 907,017,100 2,227,153,836,600 140,118 29,086,400 29,882,100 Jakarta, 12 December 2022 Trading Division