List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 01 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------------ 3,540 3,740 3,540 3,700 160 162,570,100 597,635,285,000 19,313 336.364 3,700 T/J 1,308,500 3,690 B 232,900 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,990 1,985 1,930 1,935 -55 63,659,300 124,393,273,000 17,120 1,275.796 1,940 J 473,200 1,935 T/B 4,313,200 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,520 1,530 1,515 1,520 0 3,320,300 5,054,581,000 1,903 298.039 1,525 J 813,000 1,520 T/B 565,900 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 820 845 825 825 5 46,527,200 38,705,670,500 4,231 322.606 830 J 110,000 825 T/B 1,123,400 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,950 5,875 5,875 0 2,232,700 13,163,690,000 1,465 26,756.843 5,900 J 187,500 5,875 T/B 350,500 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,910 1,920 1,880 1,880 -30 6,112,800 11,587,588,500 2,371 2,611.111 1,885 J 22,000 1,880 T/B 8,200 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 488 488 456 464 -24 234,070,200 109,915,965,600 18,479 232.892 464 T/J 2,430,900 462 B 1,026,800 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,630 2,690 2,640 2,680 50 11,324,800 30,235,915,000 2,790 136.012 2,680 T/J 330,900 2,670 B 263,200 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,700 1,740 1,700 1,710 10 35,956,900 61,806,654,500 5,586 164.078 1,715 J 47,800 1,710 T/B 261,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,300 8,725 8,300 8,700 400 22,199,800 190,471,752,500 14,288 322.521 8,700 T/J 518,600 8,675 B 6,900 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,100 6,150 5,950 5,975 -125 12,082,400 72,790,902,500 4,943 2,438.776 6,000 J 21,300 5,975 T/B 248,600 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,225 6,375 6,225 6,275 50 13,685,200 86,255,152,500 4,800 1,074.137 6,300 J 16,800 6,275 T/B 270,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,325 8,375 8,200 8,250 -75 4,813,200 39,839,857,500 2,184 425.111 8,275 J 5,300 8,250 T/B 540,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,450 9,450 9,275 9,300 -150 1,483,700 13,874,035,000 1,807 372.000 9,325 J 700 9,300 T/B 135,400 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 39,300 40,325 39,200 40,200 900 4,091,300 163,420,237,500 4,755 287.143 40,200 T/J 146,400 40,175 B 600 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,585 1,590 1,565 1,570 -15 5,131,100 8,077,508,500 1,804 429.196 1,575 J 51,500 1,570 T/B 800,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,680 1,680 1,640 1,655 -25 13,284,200 21,950,908,000 2,999 16,141.617 1,660 J 83,500 1,655 T/B 2,392,600 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,280 4,290 4,120 4,120 -160 35,214,400 147,772,087,000 9,421 1,099.206 4,130 J 47,400 4,120 T/B 539,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,660 2,720 2,610 2,680 20 10,475,500 27,968,218,000 2,156 157.788 2,690 J 12,700 2,680 T/B 1,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 915 920 895 895 -20 30,923,500 27,859,320,500 3,843 99.444 900 J 55,700 895 T/B 5,099,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,840 1,855 1,805 1,805 -35 129,890,100 237,349,413,000 11,647 601.667 1,810 J 37,000 1,805 T/B 13,631,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,250 4,320 4,220 4,240 -10 32,600,800 139,364,975,000 6,947 3,686.957 4,250 J 178,400 4,240 T/B 280,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 226 228 222 224 -2 44,103,400 9,913,134,400 4,155 506.661 226 J 1,377,000 224 T/B 1,490,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,600 6,625 6,425 6,450 -150 8,336,600 54,106,650,000 4,839 2,244.415 6,475 J 58,100 6,450 T/B 266,800 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,495 1,495 1,470 1,490 -5 10,003,400 14,830,578,500 2,352 761.381 1,490 T/J 303,000 1,485 B 11,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,560 4,650 4,530 4,580 20 120,929,500 555,444,052,000 13,010 2,406.916 4,590 J 535,100 4,580 T/B 1,457,700 27 TPIA Chandra Asri Petrochemical Tbk. SSMO2S3BF06000B111------------ 2,440 2,380 2,330 2,330 -110 10,230,200 23,999,562,000 2,771 2,371.043 2,330 T/J 41,400 2,320 B 104,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 33,850 33,750 33,275 33,275 -575 2,282,200 76,341,477,500 3,354 39,613.095 33,400 J 3,900 33,275 T/B 92,200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,590 4,610 4,540 4,540 -50 13,155,300 60,125,935,000 6,272 116,231.439 4,550 J 300 4,540 T/B 906,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,070 1,080 1,050 1,060 -10 22,956,200 24,438,493,000 3,218 272.456 1,060 T/J 230,200 1,055 B 686,100 Total 1,113,646,300 2,988,692,873,000 184,823 9,448,100 37,109,500 Jakarta, 01 September 2022 Trading Division