List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 398 422 392 420 22 240,710,100 97,761,893,000 12,606 512.195 422 J 1,329,400 420 T/B 659,500 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,890 3,970 3,870 3,970 80 55,204,400 217,321,693,000 7,810 360.909 3,980 J 2,325,000 3,970 T/B 61,900 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,380 1,375 1,315 1,340 -40 48,820,900 65,609,037,500 5,026 5,339.922 1,345 J 168,700 1,340 T/B 3,638,500 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,020 2,060 2,000 2,040 20 82,774,400 168,078,509,000 11,521 1,345.025 2,050 J 2,282,400 2,040 T/B 2,121,900 5 BRIS Bank Syariah Indonesia Tbk. XRUO1SEBR53000G111------------ 1,200 1,200 1,120 1,120 -80 33,102,900 37,838,428,000 10,573 224.816 1,125 J 37,500 1,120 T/B 414,600 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 172 174 167 168 -4 61,834,500 10,455,063,000 2,962 30.514 168 T/J 5,630,900 167 B 5,845,400 7 BRPT Barito Pacific Tbk. CBMO1SD4F48000B111------------ 775 785 755 755 -20 63,058,800 48,580,070,000 4,939 295.233 760 J 53,800 755 T/B 2,390,100 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,000 6,025 5,950 6,000 0 3,032,400 18,178,342,500 1,774 27,326.137 6,000 T/J 252,900 5,975 B 23,400 9 EXCL XL Axiata Tbk. XRMO1X3TM44000J321------------ 2,010 2,070 2,020 2,050 40 13,999,500 28,798,099,000 2,191 104.039 2,060 J 278,100 2,050 T/B 207,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,540 1,560 1,540 1,550 10 2,294,100 3,557,108,000 1,859 209.459 1,550 T/J 75,200 1,545 B 226,700 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,750 1,755 1,710 1,725 -25 12,972,100 22,435,110,000 3,591 165.517 1,725 T/J 12,500 1,720 B 51,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,425 10,400 10,150 10,150 -275 3,409,700 34,791,870,000 2,444 376.274 10,175 J 1,200 10,150 T/B 5,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,375 7,375 7,275 7,325 -50 2,842,400 20,834,810,000 1,712 2,989.796 7,350 J 40,000 7,325 T/B 7,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,950 7,000 6,850 7,000 50 5,650,500 39,411,832,500 3,141 1,198.240 7,000 T/J 411,100 6,975 B 26,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,800 9,700 9,475 9,525 -275 3,627,200 34,545,952,500 2,893 490.810 9,525 T/J 24,600 9,500 B 64,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,950 9,950 9,775 9,875 -75 1,025,500 10,080,540,000 966 395.000 9,875 T/J 600 9,825 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,600 40,725 40,250 40,675 75 790,600 32,096,005,000 1,425 290.536 40,675 T/J 108,100 40,575 B 3,900 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,120 2,170 2,060 2,170 50 27,167,800 57,638,146,000 2,861 21,164.537 2,170 T/J 510,700 2,150 B 28,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,110 3,110 2,980 3,050 -60 8,795,300 26,980,580,000 2,505 179.572 3,060 J 1,000 3,050 T/B 400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 770 775 750 765 -5 85,685,600 65,417,760,500 5,208 95.625 765 T/J 1,198,600 760 B 4,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,830 1,840 1,820 1,820 -10 12,754,000 23,292,890,000 3,001 606.667 1,825 J 175,900 1,820 T/B 110,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,800 3,820 3,780 3,820 20 9,644,600 36,689,799,000 2,986 3,321.739 3,820 T/J 2,541,200 3,810 B 33,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 216 216 206 208 -8 111,165,400 23,256,239,000 4,827 470.471 210 J 4,173,400 208 T/B 3,128,800 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 765 740 740 -15 8,422,600 6,288,961,500 3,629 256.029 745 J 93,300 740 T/B 251,600 25 SMGR Semen Indonesia (Persero) Tbk. XRMO1XNVV56000B121------------ 7,025 7,100 6,825 6,950 -75 16,799,100 116,523,360,000 4,893 2,427.388 6,950 T/J 125,500 6,925 B 900 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,195 1,205 1,185 1,185 -10 5,960,600 7,106,905,500 1,737 605.528 1,190 J 60,200 1,185 T/B 284,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,680 3,790 3,680 3,720 40 104,424,400 389,159,505,000 10,730 1,954.962 3,720 T/J 111,000 3,710 B 2,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,500 2,480 2,430 2,430 -70 9,156,800 22,491,424,000 1,412 2,472.804 2,430 T/J 5,000 2,420 B 180,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,550 26,850 26,300 26,850 300 6,069,700 162,019,627,500 5,236 31,964.286 26,850 T/J 40,600 26,650 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,870 4,830 4,730 4,730 -140 14,697,800 70,086,284,000 5,882 121,095.750 4,740 J 900 4,730 T/B 647,000 Total 1,055,893,700 1,897,325,845,000 132,340 22,069,300 20,421,300 Jakarta, 19 December 2022 Trading Division