List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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------------ 430 440 422 430 0 110,420,800 47,810,475,200 7,524 524.390 432 J 337,600 430 T/B 10,246,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,920 3,930 3,880 3,920 0 36,508,800 142,843,676,000 5,722 356.364 3,930 J 371,900 3,920 T/B 18,600 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,355 1,380 1,340 1,370 15 24,147,500 32,923,849,000 2,269 5,459.472 1,370 T/J 636,900 1,365 B 900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,010 2,070 2,020 2,040 30 63,250,500 129,357,691,000 9,520 1,345.025 2,040 T/J 4,618,900 2,030 B 24,800 5 BRIS Bank Syariah Indonesia Tbk. XRUO1SEBR53000G111------------ 1,100 1,200 1,100 1,150 50 62,955,800 73,017,951,500 11,855 230.838 1,155 J 397,300 1,150 T/B 310,800 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 164 166 158 161 -3 99,641,600 16,138,727,800 3,193 29.243 161 T/J 1,766,600 160 B 4,202,700 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 765 770 755 770 5 60,991,600 46,525,273,000 3,476 301.099 770 T/J 257,500 765 B 1,275,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,925 5,975 5,875 5,950 25 2,322,400 13,784,367,500 1,513 27,098.420 5,950 T/J 29,300 5,900 B 12,800 9 EXCL XL Axiata Tbk. XRMO1X3TM44000J321------------ 2,100 2,100 2,060 2,070 -30 11,443,600 23,733,119,000 1,158 105.054 2,080 J 11,800 2,070 T/B 3,739,600 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,545 1,565 1,515 1,545 0 2,029,700 3,151,551,500 2,916 208.784 1,550 J 100 1,545 T/B 107,300 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,655 1,680 1,660 1,660 5 10,660,000 17,777,231,000 2,266 159.280 1,665 J 68,200 1,660 T/B 99,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,300 10,300 10,200 10,225 -75 1,493,500 15,317,842,500 1,240 379.055 10,250 J 100 10,225 T/B 80,000 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,200 7,325 7,200 7,225 25 4,452,400 32,360,565,000 2,416 2,948.980 7,275 J 143,500 7,225 T/B 113,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,975 6,975 6,850 6,900 -75 2,381,100 16,437,682,500 1,921 1,181.123 6,900 T/J 10,800 6,875 B 4,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,300 9,450 9,300 9,375 75 3,503,500 32,817,055,000 2,424 483.081 9,375 T/J 19,900 9,350 B 100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,850 9,925 9,750 9,850 0 557,800 5,482,912,500 721 394.000 9,850 T/J 4,600 9,825 B 12,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,775 41,150 40,625 41,000 225 2,002,400 81,920,870,000 2,396 292.857 41,000 T/J 157,900 40,800 B 2,000 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,100 2,100 2,050 2,100 0 23,249,900 48,258,038,000 2,563 20,481.810 2,100 T/J 959,100 2,070 B 5,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,080 3,150 3,030 3,030 -50 9,074,700 27,932,444,000 1,875 178.394 3,050 J 3,000 3,030 T/B 294,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 760 770 745 755 -5 121,658,700 92,073,159,500 6,619 94.375 755 T/J 8,110,400 750 B 5,176,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,820 1,835 1,815 1,820 0 9,500,800 17,288,516,000 2,118 606.667 1,825 J 258,800 1,820 T/B 129,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,770 3,790 3,740 3,760 -10 6,950,300 26,168,133,000 2,765 3,269.565 3,770 J 199,500 3,760 T/B 7,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 214 216 206 208 -6 67,472,000 14,093,221,000 5,351 470.471 208 T/J 196,300 206 B 8,939,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 765 755 765 10 12,400,500 9,438,418,000 2,196 264.678 765 T/J 13,955,200 760 B 65,100 25 SMGR Semen Indonesia (Persero) Tbk. XRMO1XNVV56000B121------------ 6,775 6,775 6,650 6,725 -50 10,107,800 67,913,672,500 2,575 2,348.803 6,725 T/J 620,800 6,700 B 272,300 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,160 1,170 1,160 1,160 0 4,988,400 5,808,919,000 1,456 592.753 1,160 T/J 459,200 1,155 B 804,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,720 3,790 3,670 3,790 70 98,749,700 368,488,915,000 9,329 1,991.749 3,790 T/J 2,097,200 3,780 B 200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,430 2,480 2,400 2,460 30 11,404,000 27,740,630,000 1,389 2,503.333 2,470 J 1,800 2,460 T/B 80,400 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,650 26,850 26,425 26,625 -25 1,626,700 43,228,765,000 2,904 31,696.429 26,625 T/J 249,600 26,600 B 200 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,770 4,790 4,740 4,780 10 5,975,300 28,530,913,000 2,569 122,375.832 4,790 J 461,900 4,780 T/B 6,000 Total 881,921,800 1,508,364,584,000 106,239 36,405,700 36,031,600 Jakarta, 21 December 2022 Trading Division