List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 12 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------------ 3,950 3,990 3,900 3,970 20 74,852,000 295,642,727,000 10,776 360.909 3,980 J 695,000 3,970 T/B 485,700 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,975 2,020 1,980 1,980 5 96,249,700 192,077,290,000 14,421 1,305.466 1,985 J 200,600 1,980 T/B 1,245,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,485 1,500 1,480 1,480 -5 6,342,400 9,415,544,500 3,987 290.196 1,480 T/J 131,200 1,475 B 795,900 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 870 880 850 875 5 56,917,200 49,160,813,500 4,844 342.158 875 T/J 570,000 870 B 47,300 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,875 5,875 5,825 5,825 -50 3,606,100 21,043,375,000 1,926 26,529.125 5,850 J 100 5,825 T/B 1,900 6 EMTK Elang Mahkota Teknologi Tbk. CDMO1XD0F26000I111------------ 1,840 1,860 1,805 1,830 -10 14,896,600 27,085,145,000 5,184 2,541.667 1,830 T/J 690,400 1,825 B 500 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 476 476 466 476 0 33,942,100 16,023,665,000 4,419 238.915 476 T/J 863,600 474 B 4,912,700 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,670 2,680 2,630 2,640 -30 16,463,100 43,641,441,000 3,092 133.982 2,650 J 120,100 2,640 T/B 674,000 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,830 1,875 1,805 1,815 -15 46,677,100 85,558,630,500 10,071 174.153 1,820 J 321,000 1,815 T/B 1,363,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,450 8,600 8,450 8,600 150 3,479,000 29,664,487,500 2,641 318.814 8,600 T/J 304,400 8,575 B 100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,175 6,450 6,250 6,450 275 33,401,500 212,937,397,500 16,579 2,632.653 6,450 T/J 789,600 6,425 B 487,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,225 6,275 6,175 6,225 0 10,782,800 66,887,780,000 5,667 1,065.578 6,250 J 486,600 6,225 T/B 192,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,525 9,750 9,425 9,650 125 6,378,100 61,532,612,500 6,065 497.251 9,650 T/J 219,300 9,625 B 7,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,625 9,650 9,450 9,525 -100 1,742,500 16,574,950,000 1,590 381.000 9,550 J 10,100 9,525 T/B 133,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,325 43,950 42,950 43,850 525 1,410,100 61,357,600,000 3,330 313.214 43,850 T/J 200 43,825 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,460 1,485 1,460 1,480 20 5,612,000 8,296,416,500 1,887 404.593 1,485 J 182,900 1,480 T/B 450,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,700 1,750 1,710 1,750 50 29,347,500 51,069,411,500 3,754 17,068.175 1,750 T/J 682,800 1,745 B 4,700 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 3,940 4,270 4,000 4,180 240 152,697,300 635,684,287,000 23,038 1,115.214 4,190 J 12,800 4,180 T/B 2,884,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,630 2,690 2,610 2,650 20 9,538,600 25,335,436,000 1,156 156.022 2,660 J 100 2,650 T/B 14,400 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 880 900 880 890 10 10,784,600 9,608,829,500 1,525 98.889 890 T/J 182,200 885 B 2,044,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,840 1,900 1,855 1,875 35 77,125,300 144,558,261,000 8,101 625.000 1,875 T/J 743,600 1,870 B 7,300,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,310 4,360 4,310 4,340 30 12,531,400 54,375,608,000 4,739 3,773.913 4,350 J 165,000 4,340 T/B 229,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 224 228 222 224 0 24,285,500 5,425,440,400 2,911 506.661 224 T/J 958,300 222 B 3,875,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,600 6,650 6,525 6,625 25 5,831,700 38,381,215,000 2,268 2,305.310 6,625 T/J 211,000 6,600 B 3,400 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,490 1,510 1,485 1,485 -5 16,464,600 24,582,814,500 3,060 758.826 1,490 J 26,300 1,485 T/B 1,020,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,600 4,600 4,530 4,540 -60 74,820,600 340,545,808,000 8,930 2,385.895 4,550 J 5,700 4,540 T/B 577,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,620 2,650 2,510 2,650 30 18,057,900 46,546,536,000 5,014 2,696.680 2,650 T/J 94,800 2,640 B 2,500 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,300 34,825 34,275 34,500 200 1,740,100 60,095,047,500 2,859 41,071.429 34,500 T/J 82,600 34,475 B 5,900 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,500 4,560 4,510 4,550 50 7,679,800 34,808,302,000 3,454 116,487.455 4,550 T/J 18,500 4,540 B 9,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,035 1,045 1,025 1,040 5 9,593,700 9,920,272,000 1,752 267.316 1,040 T/J 915,100 1,035 B 690,700 Total 863,250,900 2,677,837,143,900 169,040 9,683,900 29,461,400 Jakarta, 12 September 2022 Trading Division