List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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------------ 426 436 410 414 -12 252,709,300 106,052,588,600 9,243 504.878 416 J 200 414 T/B 8,805,400 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,880 3,970 3,850 3,900 20 66,044,500 259,180,336,000 16,002 354.545 3,910 J 150,000 3,900 T/B 1,613,300 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,420 1,430 1,400 1,420 0 24,417,900 34,397,245,000 2,109 5,658.723 1,420 T/J 1,637,500 1,415 B 100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,940 1,940 1,920 1,935 -5 28,805,400 55,524,767,000 6,452 1,275.796 1,935 T/J 393,100 1,930 B 53,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,215 1,230 1,200 1,210 -5 6,960,800 8,427,234,000 3,261 242.882 1,215 J 153,500 1,210 T/B 27,000 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 172 173 168 169 -3 172,558,100 29,301,252,400 4,010 30.696 170 J 5,315,500 169 T/B 17,300 7 BRPT Barito Pacific Tbk. CBMO1SD4F48000B111------------ 755 770 745 760 5 83,362,500 62,948,532,000 4,569 297.188 760 T/J 870,000 755 B 2,394,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,900 5,900 5,725 5,725 -175 7,883,800 45,800,332,500 1,906 26,073.689 5,775 J 300 5,725 T/B 88,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,080 2,080 2,040 2,050 -30 9,798,600 20,146,208,000 4,510 104.039 2,060 J 100 2,050 T/B 529,100 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,550 1,575 1,530 1,545 -5 10,005,600 15,558,156,000 7,064 208.784 1,550 J 140,000 1,545 T/B 136,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,745 1,760 1,725 1,745 0 17,433,200 30,432,953,500 3,081 167.436 1,745 T/J 563,600 1,740 B 139,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,325 10,350 10,200 10,300 -25 2,578,100 26,549,700,000 1,730 381.835 10,325 J 100 10,300 T/B 228,900 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,325 7,350 7,200 7,275 -50 5,432,800 39,560,887,500 2,022 2,969.388 7,275 T/J 1,300 7,250 B 73,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,950 7,000 6,900 6,975 25 6,086,100 42,452,385,000 2,478 1,193.961 6,975 T/J 51,800 6,950 B 55,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,650 9,750 9,575 9,700 50 2,793,500 27,033,840,000 2,736 499.827 9,700 T/J 102,800 9,650 B 5,400 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,975 9,975 9,825 9,850 -125 810,600 7,999,615,000 976 394.000 9,900 J 11,000 9,850 T/B 700 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,500 40,750 40,025 40,275 -225 1,474,300 59,726,407,500 4,727 287.679 40,275 T/J 17,600 40,250 B 6,700 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,120 2,110 2,040 2,050 -70 34,288,800 70,734,247,000 3,452 19,994.148 2,050 T/J 264,400 2,040 B 876,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,100 3,120 3,040 3,110 10 7,046,600 21,714,661,000 1,093 183.105 3,110 T/J 109,300 3,090 B 3,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 770 775 760 760 -10 36,688,800 28,095,872,500 3,732 95.000 765 J 540,100 760 T/B 2,413,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,825 1,835 1,810 1,810 -15 14,499,700 26,383,658,500 3,122 603.333 1,815 J 85,900 1,810 T/B 473,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,790 3,830 3,760 3,770 -20 13,716,300 52,035,949,000 9,763 3,278.261 3,780 J 21,600 3,770 T/B 621,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 220 220 216 218 -2 48,477,400 10,565,405,000 2,001 493.090 220 J 4,157,400 218 T/B 2,219,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 770 770 760 760 -10 5,482,900 4,187,592,000 1,813 262.948 765 J 5,309,900 760 T/B 2,422,300 25 SMGR Semen Indonesia (Persero) Tbk. XRMO1XNVV56000B121------------ 7,000 7,225 6,875 7,225 225 10,572,500 75,234,147,500 3,590 2,523.436 7,225 T/J 222,200 7,200 B 104,500 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,185 1,210 1,175 1,190 5 11,203,700 13,411,425,000 2,243 608.083 1,195 J 174,700 1,190 T/B 286,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,750 3,720 3,670 3,670 -80 118,155,300 435,293,637,000 11,041 1,928.686 3,680 J 161,000 3,670 T/B 3,401,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,470 2,480 2,430 2,450 -20 8,436,500 20,664,805,000 1,474 2,493.157 2,460 J 100 2,450 T/B 31,200 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,850 26,800 26,525 26,525 -325 3,334,800 88,740,335,000 3,616 31,577.381 26,600 J 1,000 26,525 T/B 66,400 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,720 4,720 4,640 4,700 -20 8,687,700 40,748,374,000 3,872 120,327.701 4,700 T/J 81,800 4,690 B 2,900 Total 1,019,746,100 1,758,902,548,500 127,688 20,537,800 27,097,600 Jakarta, 15 December 2022 Trading Division