List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 3,930 3,960 3,860 3,910 -20 134,433,200 523,869,960,000 14,993 355.455 3,920 J 33,000 3,910 T/B 55,500 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,040 2,090 2,020 2,050 10 80,428,100 165,249,083,000 13,024 1,351.619 2,050 T/J 1,483,900 2,040 B 2,822,100 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,535 1,540 1,510 1,525 -10 7,711,300 11,747,672,000 3,447 299.020 1,530 J 590,700 1,525 T/B 1,072,000 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 815 825 800 805 -10 100,686,900 81,556,708,000 6,837 314.785 810 J 225,500 805 T/B 829,000 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,500 5,675 5,500 5,575 75 7,040,900 39,426,897,500 3,325 25,390.536 5,600 J 400 5,575 T/B 390,200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F26000I111------------ 1,825 1,830 1,765 1,775 -50 15,275,700 27,293,045,500 5,105 2,465.278 1,775 T/J 113,900 1,770 B 271,400 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 454 462 454 460 6 21,368,400 9,781,576,400 2,286 230.884 460 T/J 86,500 458 B 557,200 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,500 2,570 2,520 2,550 50 22,894,600 58,349,970,000 3,846 129.414 2,560 J 55,400 2,550 T/B 7,813,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,910 1,955 1,830 1,880 -30 71,709,700 135,096,671,500 13,309 180.390 1,880 T/J 890,400 1,875 B 153,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,650 8,775 8,575 8,700 50 4,445,400 38,710,405,000 3,523 322.521 8,725 J 2,200 8,675 B 90,400 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,525 6,675 6,450 6,525 0 12,190,300 79,971,787,500 4,824 2,663.265 6,525 T/J 114,800 6,500 B 278,900 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,300 6,275 6,200 6,200 -100 9,070,800 56,442,990,000 4,284 1,061.299 6,225 J 2,100 6,200 T/B 147,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,250 9,375 8,975 9,300 50 8,824,300 81,158,010,000 4,997 479.216 9,325 J 1,800 9,300 T/B 29,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,925 9,950 9,750 9,925 0 2,867,000 28,351,732,500 1,883 397.000 9,925 T/J 26,400 9,900 B 11,900 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 43,425 43,350 42,000 42,275 -1,150 3,629,500 154,263,497,500 6,121 301.964 42,375 J 10,100 42,275 T/B 19,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,520 1,525 1,500 1,505 -15 10,789,200 16,321,030,000 2,068 411.427 1,510 J 1,214,200 1,505 T/B 977,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,900 1,930 1,855 1,875 -25 86,049,100 161,890,625,000 4,728 18,287.331 1,880 J 4,500 1,875 T/B 318,300 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,220 4,300 4,070 4,170 -50 89,945,200 373,895,192,000 11,337 1,112.546 4,170 T/J 616,400 4,160 B 168,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,660 2,700 2,630 2,680 20 10,066,800 26,877,562,000 1,258 157.788 2,680 T/J 39,000 2,670 B 1,100 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 900 910 890 905 5 17,487,100 15,720,405,500 2,692 100.556 905 T/J 427,800 900 B 534,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,830 1,860 1,760 1,820 -10 147,856,000 266,216,616,500 14,441 606.667 1,820 T/J 909,400 1,815 B 856,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,320 4,330 4,200 4,220 -100 38,555,600 163,462,862,000 11,332 3,669.565 4,230 J 33,900 4,220 T/B 99,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 222 224 220 222 0 24,791,000 5,481,803,600 1,670 502.137 222 T/J 2,445,800 220 B 1,461,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,875 7,025 6,825 7,000 125 21,359,600 148,754,892,500 7,793 2,435.799 7,000 T/J 205,400 6,975 B 207,500 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,455 1,480 1,395 1,420 -35 32,234,900 46,050,812,500 7,741 725.612 1,425 J 89,200 1,420 T/B 154,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,410 4,560 4,440 4,500 90 116,164,500 524,372,312,000 11,213 2,364.874 4,510 J 253,400 4,500 T/B 174,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,470 2,520 2,440 2,480 10 17,743,000 43,857,432,000 2,672 2,523.685 2,480 T/J 1,300 2,470 B 382,100 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,325 34,925 33,900 34,300 -25 3,879,300 133,301,067,500 5,048 40,833.333 34,300 T/J 5,000 34,275 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,630 4,630 4,510 4,600 -30 9,791,100 44,988,570,000 3,604 117,767.537 4,620 J 195,700 4,600 T/B 277,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,100 1,135 1,085 1,100 0 30,214,200 33,396,023,500 5,155 282.738 1,100 T/J 20,300 1,095 B 670,300 Total 1,159,502,700 3,495,857,213,000 184,556 10,098,400 20,826,800 Jakarta, 19 September 2022 Trading Division