List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 13 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------------ 440 444 434 434 -6 75,612,900 33,094,814,000 6,670 529.268 434 T/J 16,413,800 432 B 2,837,600 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,800 3,790 3,740 3,740 -60 45,076,100 169,172,042,000 6,449 340.000 3,750 J 16,800 3,740 T/B 1,342,900 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,380 1,440 1,380 1,430 50 37,882,700 53,524,781,000 5,019 5,698.573 1,435 J 102,600 1,430 T/B 232,500 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,950 1,965 1,930 1,930 -20 49,518,600 96,024,616,500 9,250 1,272.500 1,935 J 566,500 1,930 T/B 429,600 5 BRIS Bank Syariah Indonesia Tbk. CRUO1SEBR53000G111------------ 1,245 1,295 1,245 1,295 50 20,326,100 25,958,035,500 5,133 253.922 1,300 J 600,800 1,295 T/B 49,500 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 174 177 171 171 -3 161,439,600 27,955,060,700 2,905 31.059 172 J 10,708,200 171 T/B 179,100 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 780 795 765 765 -15 83,316,700 64,687,958,000 6,188 299.144 770 J 3,700 765 T/B 1,987,800 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,825 5,875 5,775 5,875 50 4,282,200 25,057,805,000 2,480 26,756.843 5,875 T/J 346,600 5,850 B 7,500 9 EXCL XL Axiata Tbk. CRMO1X3TM44000J321------------ 2,070 2,100 2,010 2,020 -50 29,500,100 60,144,811,000 4,936 102.517 2,030 J 5,600 2,020 T/B 1,312,600 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,480 1,525 1,470 1,510 30 5,235,400 7,888,739,500 4,630 204.054 1,515 J 100,000 1,510 T/B 246,800 11 HRUM Harum Energy Tbk. CDMO1SKCMA3000A121------------ 1,795 1,810 1,755 1,770 -25 34,329,100 60,932,122,500 6,038 169.835 1,775 J 407,200 1,770 T/B 803,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,400 10,400 10,200 10,300 -100 4,973,500 51,180,915,000 2,610 381.835 10,300 T/J 41,400 10,275 B 1,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,350 7,400 7,150 7,225 -125 9,152,100 66,172,835,000 3,735 2,948.980 7,225 T/J 204,400 7,200 B 2,735,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,975 6,975 6,850 6,925 -50 5,528,100 38,259,900,000 2,159 1,185.402 6,925 T/J 16,800 6,900 B 2,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,800 9,875 9,575 9,575 -225 3,954,900 38,324,672,500 2,556 493.386 9,625 J 30,000 9,575 T/B 63,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,000 10,075 9,875 10,000 0 1,814,100 18,106,270,000 1,052 400.000 10,025 J 12,800 10,000 T/B 9,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,900 39,675 39,250 39,350 -550 1,302,500 51,299,205,000 2,826 281.071 39,350 T/J 118,700 39,325 B 6,400 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,150 2,170 2,090 2,110 -40 24,548,400 51,968,173,000 3,185 20,579.343 2,120 J 89,400 2,110 T/B 3,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,050 3,100 3,020 3,060 10 10,927,800 33,629,057,000 2,002 180.161 3,080 J 400 3,060 T/B 1,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 770 780 760 770 0 71,560,300 55,002,300,500 4,523 96.250 770 T/J 7,104,200 765 B 3,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,825 1,835 1,815 1,820 -5 18,887,700 34,414,973,000 3,626 606.667 1,825 J 66,800 1,820 T/B 5,111,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,800 3,800 3,720 3,720 -80 13,065,900 48,929,248,000 5,650 3,234.783 3,730 J 14,500 3,720 T/B 1,236,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 210 218 208 216 6 96,207,800 20,634,799,800 5,880 488.566 218 J 3,837,800 216 T/B 3,451,700 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 770 770 755 760 -10 4,848,700 3,698,422,500 2,064 262.948 765 J 16,500 760 T/B 2,113,400 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,725 7,100 6,725 7,000 275 13,118,500 91,627,112,500 4,086 2,444.851 7,025 J 66,500 7,000 T/B 39,000 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,175 1,190 1,165 1,175 0 4,901,300 5,758,149,500 2,284 600.418 1,180 J 60,800 1,175 T/B 356,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,700 3,790 3,680 3,750 50 202,138,600 760,081,634,000 17,428 1,970.728 3,760 J 23,500 3,750 T/B 1,076,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,420 2,460 2,380 2,460 40 13,125,200 31,684,410,000 2,504 2,503.333 2,460 T/J 71,500 2,450 B 2,200 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,875 27,125 26,600 26,825 -50 4,254,000 113,973,847,500 4,806 31,934.524 26,850 J 3,900 26,825 T/B 18,700 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,690 4,720 4,630 4,720 30 10,336,200 48,389,083,000 4,283 120,839.734 4,720 T/J 238,700 4,710 B 100 Total 1,061,165,100 2,187,575,793,500 136,957 41,290,400 25,662,700 Jakarta, 13 December 2022 Trading Division