List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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------------ 430 496 432 486 56 314,999,200 150,182,874,400 24,369 592.683 488 J 439,800 486 T/B 6,177,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,920 3,940 3,900 3,930 10 29,227,500 114,590,815,000 3,506 357.273 3,940 J 886,100 3,930 T/B 706,800 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,370 1,410 1,370 1,400 30 28,183,000 39,131,021,000 2,912 5,579.023 1,400 T/J 139,100 1,395 B 50,700 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,040 2,080 2,020 2,030 -10 37,852,200 77,388,327,000 5,806 1,338.432 2,040 J 1,768,000 2,030 T/B 800,800 5 BRIS Bank Syariah Indonesia Tbk. XRUO1SEBR53000G111------------ 1,150 1,240 1,145 1,220 70 69,739,200 83,883,527,500 9,299 244.889 1,225 J 1,800 1,220 T/B 209,000 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 161 164 160 162 1 100,648,200 16,333,836,500 1,839 29.424 162 T/J 332,900 161 B 5,816,400 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 770 780 760 760 -10 48,740,700 37,478,710,000 3,352 297.188 765 J 1,200,000 760 T/B 227,900 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,950 6,000 5,875 5,875 -75 1,629,300 9,650,377,500 899 26,756.843 5,900 J 100 5,875 T/B 197,800 9 EXCL XL Axiata Tbk. XRMO1X3TM44000J321------------ 2,070 2,120 2,070 2,100 30 40,902,900 85,893,981,000 3,978 106.577 2,100 T/J 25,700 2,090 B 335,100 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,545 1,570 1,540 1,565 20 4,011,800 6,239,227,000 2,812 211.486 1,565 T/J 334,900 1,560 B 10,600 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,660 1,695 1,670 1,685 25 12,875,700 21,660,448,000 1,694 161.679 1,685 T/J 22,800 1,680 B 113,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,225 10,350 10,025 10,125 -100 1,339,300 13,526,225,000 2,026 375.348 10,125 T/J 6,400 10,100 B 500 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,225 7,350 7,225 7,225 0 3,133,500 22,754,902,500 1,735 2,948.980 7,225 T/J 46,200 7,200 B 242,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,900 6,925 6,800 6,800 -100 2,849,400 19,445,532,500 1,383 1,164.005 6,825 J 29,400 6,800 T/B 85,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,375 9,450 9,150 9,200 -175 3,719,000 34,382,542,500 2,564 474.063 9,200 T/J 167,900 9,175 B 34,400 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,850 9,850 9,625 9,650 -200 1,096,400 10,641,247,500 1,488 386.000 9,675 J 5,500 9,650 T/B 17,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 41,000 41,400 40,825 41,000 0 1,560,800 64,177,297,500 2,324 292.857 41,000 T/J 69,700 40,975 B 300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,100 2,090 2,040 2,060 -40 20,359,700 41,982,370,000 2,639 20,091.680 2,070 J 155,800 2,060 T/B 24,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,030 3,130 3,060 3,100 70 10,623,400 32,803,773,000 1,728 182.516 3,100 T/J 28,000 3,080 B 100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 755 765 755 765 10 48,462,100 36,831,503,500 1,807 95.625 770 J 2,161,300 765 T/B 2,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,820 1,835 1,815 1,825 5 12,320,100 22,498,374,500 1,910 608.333 1,825 T/J 1,287,100 1,820 B 290,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,760 3,800 3,740 3,760 0 5,312,300 20,001,955,000 1,681 3,269.565 3,760 T/J 349,500 3,750 B 107,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 208 212 204 208 0 70,972,800 14,742,200,200 2,872 470.471 210 J 3,049,600 208 T/B 212,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 765 785 755 770 5 15,811,300 12,190,294,000 2,375 266.408 770 T/J 9,112,500 765 B 663,200 25 SMGR Semen Indonesia (Persero) Tbk. XRMO1XNVV56000B121------------ 6,725 6,750 6,650 6,725 0 13,642,300 91,483,670,000 2,492 2,348.803 6,725 T/J 607,300 6,700 B 1,901,800 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,160 1,175 1,160 1,165 5 4,214,700 4,920,457,000 1,194 595.308 1,165 T/J 101,100 1,160 B 763,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,790 3,810 3,740 3,750 -40 58,085,600 218,865,457,000 7,593 1,970.728 3,760 J 279,100 3,750 T/B 9,707,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,460 2,470 2,420 2,470 10 9,268,600 22,642,651,000 1,277 2,513.509 2,470 T/J 96,200 2,450 B 77,700 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,625 27,000 26,450 27,000 375 2,483,300 66,565,390,000 3,148 32,142.857 27,000 T/J 284,900 26,975 B 200 30 UNVR Unilever Indonesia Tbk. XDMO1XS3QD6000D421------------ 4,780 4,840 4,770 4,840 60 8,338,300 40,181,682,000 3,768 123,911.930 4,840 T/J 231,600 4,830 B 100 Total 982,402,600 1,433,070,669,600 106,470 23,220,300 28,778,300 Jakarta, 22 December 2022 Trading Division