List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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------------ 414 420 398 398 -16 265,546,800 107,571,995,000 10,677 485.366 400 J 126,700 398 T/B 11,032,500 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,900 3,920 3,850 3,890 -10 51,486,600 200,401,790,000 6,248 353.636 3,900 J 204,800 3,890 T/B 1,730,800 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,420 1,420 1,365 1,380 -40 34,237,500 47,576,001,000 3,294 5,499.323 1,380 T/J 454,700 1,375 B 199,500 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,935 2,030 1,915 2,020 85 86,949,600 173,097,140,500 12,279 1,331.839 2,020 T/J 4,537,000 2,010 B 159,600 5 BRIS Bank Syariah Indonesia Tbk. XRUO1SEBR53000G111------------ 1,210 1,220 1,200 1,200 -10 11,916,500 14,358,790,000 3,832 240.874 1,200 T/J 179,500 1,195 B 259,700 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 169 172 164 172 3 291,986,200 48,955,814,800 4,949 31.241 172 T/J 1,749,100 171 B 100,000 7 BRPT Barito Pacific Tbk. CBMO1SD4F48000B111------------ 760 780 755 775 15 79,515,300 61,175,288,500 4,532 303.054 775 T/J 46,000 770 B 2,525,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,725 6,000 5,750 6,000 275 20,180,800 120,466,760,000 2,518 27,326.137 6,000 T/J 1,368,300 5,975 B 37,900 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,050 2,060 2,010 2,010 -40 16,370,500 33,150,849,000 2,746 102.009 2,030 J 9,600 2,010 T/B 2,088,100 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,545 1,560 1,535 1,540 -5 4,185,700 6,470,496,000 5,014 208.108 1,550 J 31,700 1,540 T/B 180,400 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,745 1,750 1,710 1,750 5 14,160,800 24,552,058,500 3,161 167.916 1,750 T/J 519,200 1,745 B 5,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,300 10,450 10,250 10,425 125 6,810,700 70,815,782,500 3,908 386.469 10,425 T/J 217,100 10,400 B 2,500 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,275 7,400 7,175 7,375 100 6,185,000 45,337,697,500 2,237 3,010.204 7,375 T/J 242,700 7,350 B 74,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,975 7,000 6,900 6,950 -25 11,360,300 78,972,522,500 2,905 1,189.681 6,975 J 103,600 6,950 T/B 647,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,700 9,800 9,400 9,800 100 6,033,600 58,109,597,500 4,290 504.980 9,800 T/J 434,800 9,700 B 8,600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,850 9,950 9,775 9,950 100 702,800 6,956,785,000 496 398.000 9,950 T/J 37,700 9,850 B 1,100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,275 40,600 39,800 40,600 325 1,358,600 54,768,930,000 1,771 290.000 40,600 T/J 52,900 40,250 B 100 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,050 2,120 2,020 2,120 70 46,198,400 97,309,818,000 2,567 20,676.875 2,120 T/J 1,492,700 2,110 B 100 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,110 3,150 3,080 3,110 0 9,770,300 30,425,169,000 1,529 183.105 3,120 J 200 3,110 T/B 289,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 760 780 760 770 10 119,742,000 92,472,271,000 5,880 96.250 770 T/J 35,400 765 B 7,035,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,810 1,830 1,800 1,830 20 19,295,100 35,172,587,500 2,401 610.000 1,830 T/J 2,390,900 1,825 B 300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,770 3,800 3,720 3,800 30 11,890,900 44,831,565,000 2,997 3,304.348 3,800 T/J 157,800 3,790 B 5,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 218 220 212 216 -2 306,019,500 66,055,769,600 11,114 488.566 216 T/J 32,036,400 214 B 29,310,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 760 765 740 755 -5 6,622,700 4,996,761,500 3,065 261.219 760 J 722,300 755 T/B 408,400 25 SMGR Semen Indonesia (Persero) Tbk. XRMO1XNVV56000B121------------ 7,225 7,175 6,800 7,025 -200 24,792,400 172,430,870,000 7,865 2,453.583 7,025 T/J 399,100 7,000 B 5,100 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,190 1,200 1,170 1,195 5 11,093,200 13,177,326,500 1,837 610.638 1,200 J 325,600 1,195 T/B 20,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,670 3,740 3,610 3,680 10 212,673,200 783,225,382,000 11,218 1,933.941 3,690 J 600,000 3,680 T/B 2,305,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,450 2,500 2,420 2,500 50 10,498,300 25,768,173,000 1,367 2,544.037 2,500 T/J 537,400 2,460 B 8,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,525 26,775 26,250 26,550 25 6,480,300 172,073,522,500 4,103 31,607.143 26,550 T/J 23,500 26,525 B 7,800 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,700 4,870 4,660 4,870 170 15,943,700 76,607,648,000 4,274 124,679.980 4,870 T/J 1,731,300 4,830 B 15,700 Total 1,710,007,300 2,767,285,161,900 135,074 50,768,000 58,465,600 Jakarta, 16 December 2022 Trading Division