List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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------------ 434 442 424 426 -8 82,701,100 35,566,263,600 6,604 519.512 426 T/J 34,999,600 424 B 3,337,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,740 3,940 3,760 3,880 140 131,331,300 508,812,923,000 14,768 352.727 3,890 J 15,600 3,880 T/B 2,410,100 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,430 1,445 1,415 1,420 -10 18,369,500 26,271,315,500 2,695 5,658.723 1,420 T/J 4,300 1,415 B 428,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,930 1,945 1,915 1,940 10 47,963,800 92,531,728,500 8,709 1,279.093 1,945 J 671,500 1,940 T/B 1,062,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,265 1,285 1,200 1,215 -50 21,420,700 26,154,407,500 6,089 243.885 1,220 J 14,100 1,215 T/B 279,500 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 171 174 170 172 1 103,792,700 17,850,272,400 2,346 31.241 172 T/J 4,223,200 171 B 9,891,800 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 765 780 755 755 -10 79,113,000 60,625,366,500 6,204 295.233 760 J 3,300 755 T/B 2,308,600 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,875 5,950 5,850 5,900 25 4,376,600 25,804,915,000 2,033 26,870.702 5,900 T/J 61,300 5,875 B 13,500 9 EXCL XL Axiata Tbk. CRMO1X3TM44000J321------------ 2,020 2,090 2,030 2,080 60 20,031,500 41,453,182,000 3,155 105.562 2,080 T/J 31,700 2,070 B 158,600 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,510 1,570 1,505 1,550 40 14,000,200 21,773,404,500 7,124 209.459 1,555 J 20,300 1,545 B 53,300 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,770 1,755 1,700 1,745 -25 30,179,200 52,303,699,500 5,495 167.436 1,745 T/J 266,000 1,740 B 61,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,300 10,325 10,150 10,325 25 2,376,800 24,350,995,000 1,857 382.762 10,325 T/J 142,700 10,250 B 5,000 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,225 7,350 7,225 7,325 100 4,264,300 31,098,502,500 2,203 2,989.796 7,325 T/J 90,500 7,300 B 14,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,925 7,000 6,900 6,950 25 8,335,600 58,074,730,000 3,063 1,189.681 6,975 J 144,100 6,950 T/B 25,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,575 9,750 9,500 9,650 75 4,855,800 46,683,180,000 2,738 497.251 9,675 J 1,100 9,650 T/B 1,900 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,000 10,050 9,925 9,975 -25 1,559,800 15,558,930,000 1,163 399.000 9,975 T/J 77,100 9,950 B 1,300 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,350 40,750 39,700 40,500 1,150 1,955,500 78,909,717,500 4,087 289.286 40,500 T/J 34,700 40,450 B 5,200 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,110 2,150 2,090 2,120 10 21,504,700 45,658,734,000 2,583 20,676.875 2,120 T/J 559,600 2,110 B 8,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,060 3,140 3,050 3,100 40 11,368,200 35,021,771,000 1,488 182.516 3,100 T/J 4,600 3,090 B 800 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 770 780 765 770 0 59,226,300 45,836,634,000 5,218 96.250 775 J 3,181,900 770 T/B 130,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,820 1,865 1,820 1,825 5 29,281,000 53,846,723,000 4,490 608.333 1,830 J 77,100 1,825 T/B 371,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,720 3,840 3,750 3,790 70 21,047,600 80,117,291,000 6,235 3,295.652 3,790 T/J 19,500 3,780 B 540,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 216 220 214 220 4 82,895,900 17,986,568,000 3,073 497.614 220 T/J 2,476,500 218 B 781,500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 760 770 760 770 10 5,010,700 3,844,027,500 1,758 266.408 770 T/J 13,549,700 765 B 103,500 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,000 7,100 6,850 7,000 0 8,383,500 58,229,547,500 2,999 2,444.851 7,000 T/J 284,000 6,975 B 2,200 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,175 1,185 1,165 1,185 10 6,941,500 8,161,912,500 1,531 605.528 1,190 J 247,700 1,185 T/B 104,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,750 3,820 3,740 3,750 0 107,186,900 405,269,719,000 14,471 1,970.728 3,760 J 3,800 3,750 T/B 173,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,460 2,470 2,420 2,470 10 10,316,700 25,274,857,000 1,799 2,513.509 2,480 J 264,300 2,470 T/B 17,300 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,825 27,350 26,825 26,850 25 5,429,400 146,627,532,500 4,867 31,964.286 26,850 T/J 9,200 26,825 B 54,700 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,720 4,720 4,670 4,720 0 7,416,600 34,854,089,000 3,501 120,839.734 4,720 T/J 225,800 4,700 B 2,500 Total 952,636,400 2,124,552,939,000 134,346 61,704,800 22,349,400 Jakarta, 14 December 2022 Trading Division