List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 29 September 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------------ 3,870 3,970 3,900 3,950 80 91,134,100 359,150,657,000 12,535 359.091 3,950 T/J 3,015,100 3,940 B 152,000 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,925 1,960 1,910 1,920 -5 48,688,700 93,870,141,500 12,250 1,265.906 1,925 J 814,000 1,920 T/B 1,154,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,535 1,560 1,505 1,505 -30 11,084,000 16,910,516,500 4,520 295.098 1,510 J 175,300 1,505 T/B 25,900 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 830 845 805 815 -15 92,172,800 76,146,379,000 8,121 318.695 815 T/J 2,874,700 810 B 792,100 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,625 5,700 5,600 5,675 50 4,444,400 25,209,595,000 2,321 25,845.972 5,675 T/J 76,400 5,625 B 34,100 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,585 1,610 1,560 1,560 -25 24,060,000 37,896,385,000 5,022 2,166.667 1,560 T/J 392,200 1,555 B 1,473,800 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 434 440 428 430 -4 25,608,200 11,062,993,800 2,106 215.827 430 T/J 1,714,200 428 B 2,960,100 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,500 2,540 2,450 2,450 -50 12,664,700 31,345,410,000 2,813 124.339 2,460 J 1,300 2,450 T/B 2,431,100 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,760 1,815 1,765 1,790 30 56,357,000 100,631,003,500 6,448 171.754 1,790 T/J 372,900 1,785 B 19,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,800 8,875 8,750 8,850 50 4,652,900 40,946,015,000 3,019 328.082 8,850 T/J 59,000 8,825 B 3,300 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,250 6,375 6,225 6,250 0 7,504,200 47,162,492,500 3,315 2,551.020 6,275 J 32,400 6,250 T/B 152,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,100 6,150 6,025 6,025 -75 7,205,400 43,711,420,000 4,520 1,031.343 6,050 J 10,000 6,025 T/B 575,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,900 9,100 8,950 9,075 175 7,196,100 64,891,270,000 2,900 467.622 9,100 J 149,300 9,075 T/B 1,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,825 9,875 9,650 9,725 -100 1,594,200 15,525,510,000 990 389.000 9,725 T/J 270,500 9,700 B 16,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 41,250 41,950 41,350 41,500 250 2,796,900 116,301,930,000 4,393 296.429 41,525 J 14,400 41,500 T/B 114,000 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,490 1,505 1,480 1,480 -10 9,940,500 14,850,223,000 2,298 404.593 1,485 J 74,000 1,480 T/B 713,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,820 1,855 1,790 1,830 10 34,876,300 64,183,892,500 3,830 17,848.435 1,840 J 200 1,830 T/B 5,000 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 3,850 3,960 3,860 3,880 30 36,788,800 143,747,178,000 9,617 1,035.175 3,880 T/J 104,800 3,870 B 45,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,780 2,920 2,730 2,800 20 14,613,700 41,223,759,000 3,676 164.853 2,820 J 300 2,800 T/B 94,300 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 870 875 855 855 -15 14,391,100 12,371,375,500 2,081 95.000 860 J 73,900 855 T/B 312,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,725 1,775 1,710 1,710 -15 94,654,700 164,008,875,500 10,964 570.000 1,710 T/J 1,900 1,705 B 2,232,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,150 4,190 4,130 4,140 -10 14,467,700 60,118,240,000 3,907 3,600.000 4,150 J 211,100 4,140 T/B 39,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 206 210 204 208 2 33,043,300 6,812,501,000 3,806 470.471 208 T/J 1,401,300 206 B 1,271,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,400 7,550 7,250 7,500 100 17,958,300 133,327,350,000 6,527 2,609.785 7,500 T/J 199,200 7,475 B 84,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,340 1,360 1,310 1,310 -30 13,981,900 18,606,666,000 3,815 669.402 1,315 J 274,600 1,310 T/B 1,421,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,470 4,500 4,420 4,440 -30 90,290,400 401,553,687,000 7,921 2,333.342 4,440 T/J 143,100 4,430 B 658,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,390 2,430 2,390 2,410 20 17,193,900 41,414,982,000 2,340 2,452.452 2,410 T/J 133,000 2,400 B 17,300 28 UNTR United Tractors Tbk. CDMO1XNGQG6000C141------------ 33,000 33,750 32,800 33,125 125 7,552,700 251,085,487,500 7,740 39,434.524 33,125 T/J 102,000 32,950 B 500 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,870 4,790 4,850 40 18,109,500 87,569,419,000 5,234 124,167.947 4,850 T/J 469,000 4,840 B 5,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 935 950 925 930 -5 23,729,900 22,185,776,500 3,216 239.042 935 J 115,600 930 T/B 1,241,100 Total 838,756,300 2,543,821,131,300 152,245 13,275,700 18,047,700 Jakarta, 29 September 2022 Trading Division