List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 20 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------------ 420 438 416 430 10 168,075,900 71,967,875,600 9,476 524.390 432 J 900,000 430 T/B 679,400 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,970 3,990 3,910 3,920 -50 48,640,900 191,705,574,000 6,918 356.364 3,930 J 45,800 3,920 T/B 1,598,000 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,340 1,370 1,330 1,355 15 25,102,100 33,921,388,000 3,298 5,399.697 1,360 J 873,000 1,355 T/B 112,000 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,040 2,030 1,985 2,010 -30 52,398,000 104,851,335,000 7,810 1,325.246 2,010 T/J 2,380,600 2,000 B 10,090,400 5 BRIS Bank Syariah Indonesia Tbk. XRUO1SEBR53000G111------------ 1,120 1,140 1,095 1,100 -20 29,498,400 32,785,941,000 6,956 220.802 1,105 J 298,300 1,100 T/B 464,600 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 168 170 164 164 -4 97,146,900 16,152,458,000 2,486 29.788 164 T/J 53,571,200 163 B 8,633,700 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 755 775 755 765 10 76,661,600 58,489,755,000 4,884 299.144 765 T/J 95,100 760 B 11,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,000 6,000 5,850 5,925 -75 2,017,800 11,937,875,000 1,068 26,984.561 5,925 T/J 39,400 5,900 B 50,100 9 EXCL XL Axiata Tbk. XRMO1X3TM44000J321------------ 2,050 2,120 2,050 2,100 50 16,154,800 33,777,742,000 2,234 106.577 2,100 T/J 879,000 2,090 B 1,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,550 1,625 1,540 1,545 -5 3,462,700 5,443,062,500 2,637 208.784 1,545 T/J 58,000 1,540 B 138,000 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,725 1,725 1,650 1,655 -70 30,313,200 50,976,372,000 6,027 158.800 1,660 J 12,700 1,655 T/B 275,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,150 10,300 10,050 10,300 150 2,000,400 20,396,785,000 1,822 381.835 10,300 T/J 105,000 10,275 B 700 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,325 7,300 7,125 7,200 -125 8,117,200 58,407,267,500 3,123 2,938.776 7,200 T/J 448,600 7,175 B 3,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 7,000 6,975 6,850 6,975 -25 4,377,800 30,261,227,500 1,905 1,193.961 6,975 T/J 382,900 6,950 B 1,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,525 9,525 9,275 9,300 -225 3,977,300 37,161,645,000 2,212 479.216 9,300 T/J 67,600 9,275 B 147,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,875 9,925 9,800 9,850 -25 1,052,800 10,388,842,500 588 394.000 9,850 T/J 12,000 9,825 B 417,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,675 41,275 40,450 40,775 100 2,707,000 110,533,420,000 3,462 291.250 40,775 T/J 277,300 40,750 B 1,400 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,170 2,170 2,070 2,100 -70 20,520,100 43,057,390,000 3,081 20,481.810 2,100 T/J 2,230,700 2,090 B 12,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,050 3,100 2,990 3,080 30 8,242,700 25,363,678,000 1,916 181.338 3,090 J 47,600 3,080 T/B 85,900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 765 770 760 760 -5 32,018,300 24,500,962,500 3,541 95.000 760 T/J 4,494,700 755 B 4,902,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,820 1,835 1,815 1,820 0 9,430,200 17,180,923,000 2,301 606.667 1,825 J 202,700 1,820 T/B 18,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,820 3,820 3,760 3,770 -50 12,195,200 46,084,030,000 4,348 3,278.261 3,770 T/J 35,300 3,760 B 417,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 208 216 200 214 6 185,663,600 38,730,291,400 11,633 484.042 214 T/J 1,217,700 212 B 1,051,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 740 755 735 755 15 7,333,700 5,469,215,000 2,208 261.219 755 T/J 4,500 750 B 13,600 25 SMGR Semen Indonesia (Persero) Tbk. XRMO1XNVV56000B121------------ 6,950 6,925 6,750 6,775 -175 11,323,200 77,149,395,000 2,861 2,366.267 6,775 T/J 314,700 6,750 B 390,800 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,185 1,180 1,160 1,160 -25 12,801,000 14,912,230,500 3,099 592.753 1,165 J 1,200 1,160 T/B 33,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,720 3,750 3,700 3,720 0 55,575,600 206,687,896,000 7,324 1,954.962 3,720 T/J 407,000 3,710 B 1,541,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,430 2,450 2,390 2,430 0 9,639,000 23,429,359,000 1,198 2,472.804 2,430 T/J 1,000 2,420 B 600,400 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,850 27,025 26,400 26,650 -200 3,273,600 87,189,565,000 3,516 31,726.190 26,650 T/J 234,700 26,625 B 200 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,730 4,770 4,700 4,770 40 5,490,000 26,015,876,000 2,630 122,119.816 4,770 T/J 1,273,100 4,760 B 500 Total 945,211,000 1,514,929,377,000 116,562 70,911,400 31,693,200 Jakarta, 20 December 2022 Trading Division