List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 18 October 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 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,960 4,000 3,840 3,860 -100 95,622,800 373,014,512,000 15,942 350.909 3,870 J 3,100 3,860 T/B 2,095,600 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,805 1,830 1,790 1,795 -10 29,114,900 52,546,746,500 8,480 1,183.490 1,800 J 588,600 1,795 T/B 219,600 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,295 1,325 1,300 1,315 20 11,186,400 14,683,902,500 5,476 257.843 1,320 J 104,200 1,315 T/B 283,900 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 790 805 785 795 5 60,157,700 47,717,209,000 5,268 310.875 800 J 2,388,700 795 T/B 120,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,350 5,450 5,325 5,450 100 3,154,600 17,056,045,000 1,275 24,821.242 5,450 T/J 103,400 5,400 B 100 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,515 1,565 1,455 1,490 -25 37,424,300 55,869,209,000 7,684 2,069.444 1,490 T/J 374,800 1,485 B 168,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 406 418 406 412 6 37,505,800 15,447,733,200 2,179 206.792 412 T/J 5,340,400 410 B 1,611,300 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,400 2,490 2,390 2,480 80 9,206,800 22,616,092,000 2,785 125.862 2,490 J 130,500 2,480 T/B 39,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,655 1,680 1,600 1,610 -45 24,305,800 39,697,239,500 4,957 154.483 1,615 J 79,700 1,610 T/B 129,400 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,825 8,950 8,775 8,950 125 4,606,600 40,959,725,000 3,365 331.789 8,950 T/J 130,600 8,900 B 2,400 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,575 6,650 6,550 6,650 75 3,856,000 25,482,455,000 2,038 2,714.286 6,650 T/J 67,700 6,625 B 300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,125 6,175 6,100 6,175 50 7,913,800 48,607,510,000 3,277 1,057.019 6,200 J 686,400 6,175 T/B 393,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,925 9,025 8,750 8,775 -150 3,556,700 31,367,167,500 2,452 452.163 8,775 T/J 138,700 8,750 B 99,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,150 9,275 9,100 9,250 100 1,890,600 17,364,087,500 1,851 370.000 9,250 T/J 12,900 9,225 B 10,800 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,450 42,825 41,675 41,900 -550 2,349,200 98,922,347,500 4,840 299.286 41,925 J 200 41,900 T/B 1,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,385 1,420 1,380 1,420 35 4,549,100 6,358,998,500 1,185 388.190 1,420 T/J 358,600 1,415 B 1,200 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,930 1,940 1,885 1,900 -30 107,641,800 204,617,086,000 4,223 18,531.162 1,900 T/J 6,120,000 1,895 B 20,400 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,600 3,660 3,560 3,620 20 17,109,200 61,806,400,000 7,027 965.807 3,620 T/J 120,000 3,600 B 10,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,850 2,950 2,830 2,890 40 23,517,300 67,947,711,000 1,993 170.152 2,910 J 100,200 2,890 T/B 143,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 780 795 780 790 10 21,547,500 16,940,870,500 1,529 87.778 790 T/J 402,500 785 B 16,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,835 1,855 1,815 1,835 0 61,532,100 112,978,611,500 7,062 611.667 1,835 T/J 1,072,800 1,830 B 31,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,250 4,280 3,960 3,960 -290 82,991,500 335,677,192,000 20,281 3,443.478 3,960 T/J 17,005,300 0 B 0 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 208 214 208 212 4 52,754,000 11,105,618,000 4,255 479.519 212 T/J 1,496,200 210 B 1,220,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,500 7,525 7,425 7,525 25 11,744,700 87,933,597,500 3,310 2,618.484 7,525 T/J 585,400 7,500 B 200 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,300 1,320 1,295 1,295 -5 6,091,500 7,940,550,500 2,047 661.737 1,300 J 5,900 1,295 T/B 136,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,330 4,340 4,250 4,250 -80 72,516,000 311,413,244,000 8,000 2,233.492 4,260 J 10,900 4,250 T/B 3,136,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,460 2,500 2,430 2,440 -20 16,601,500 40,897,313,000 2,240 2,482.980 2,450 J 5,000 2,440 T/B 218,800 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 32,900 32,850 32,000 32,000 -900 6,185,400 199,463,415,000 5,946 38,095.238 32,050 J 7,800 32,000 T/B 20,100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,830 4,900 4,810 4,900 70 18,797,200 91,732,236,000 5,826 125,448.029 4,910 J 655,500 4,900 T/B 1,925,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 920 930 875 880 -40 37,394,900 33,455,148,000 5,713 226.190 885 J 256,500 880 T/B 66,800 Total 872,825,700 2,491,619,972,700 152,506 38,352,500 12,125,400 Jakarta, 18 October 2022 Trading Division