List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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------------ 3,890 3,930 3,800 3,910 20 67,111,800 259,868,432,000 11,023 355.455 3,920 J 347,800 3,910 T/B 858,300 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 2,050 2,100 2,020 2,080 30 122,337,200 252,556,658,000 17,007 1,371.398 2,080 T/J 4,958,900 2,070 B 2,283,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,530 1,535 1,505 1,515 -15 8,089,300 12,292,493,500 2,881 297.059 1,520 J 56,400 1,515 T/B 9,100 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 805 820 805 810 5 108,843,100 88,111,669,500 6,222 316.740 815 J 237,200 810 T/B 1,491,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,550 5,675 5,575 5,625 75 5,632,200 31,652,862,500 2,217 25,618.254 5,625 T/J 29,300 5,600 B 10,200 6 EMTK Elang Mahkota Teknologi Tbk. XDMO1XD0FB6000I111------------ 1,725 1,735 1,700 1,730 5 15,692,100 26,877,361,500 3,696 2,402.778 1,730 T/J 297,100 1,725 B 100 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 466 466 460 462 -4 17,720,500 8,199,365,400 2,354 231.888 464 J 854,600 462 T/B 2,340,200 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,550 2,550 2,480 2,520 -30 12,837,600 32,226,564,000 3,487 127.892 2,520 T/J 1,501,100 2,510 B 95,800 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,850 1,900 1,830 1,900 50 47,168,400 88,246,930,000 7,865 182.309 1,905 J 280,600 1,900 T/B 104,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,875 8,900 8,700 8,700 -175 4,979,500 43,812,485,000 3,636 322.521 8,750 J 2,300 8,700 T/B 192,500 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,475 6,625 6,425 6,625 150 14,094,600 92,230,472,500 4,283 2,704.082 6,650 J 794,000 6,625 T/B 63,500 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,200 6,250 6,200 6,250 50 7,204,000 44,897,950,000 3,158 1,069.857 6,250 T/J 281,100 6,225 B 118,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,075 9,175 8,900 8,950 -125 10,153,200 91,141,557,500 5,063 461.181 8,975 J 2,400 8,950 T/B 474,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,100 10,200 10,000 10,150 50 5,081,500 51,315,687,500 3,496 406.000 10,150 T/J 301,700 10,125 B 100 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,100 42,650 41,100 42,525 425 2,512,200 105,326,315,000 4,956 303.750 42,600 J 1,100 42,525 T/B 4,700 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,490 1,510 1,480 1,510 20 5,077,200 7,591,591,500 2,250 412.794 1,510 T/J 764,800 1,505 B 100 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,850 1,850 1,820 1,840 -10 48,378,000 88,681,293,500 4,624 17,945.967 1,845 J 268,000 1,840 T/B 40,100 18 MDKA Merdeka Copper Gold Tbk. --UO1XDDF21000B143------------ 4,170 4,160 4,050 4,140 -30 53,880,600 220,894,810,000 8,855 1,104.542 4,140 T/J 529,400 4,130 B 200 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,750 2,770 2,700 2,720 -30 11,992,200 32,579,450,000 1,462 160.143 2,730 J 11,800 2,720 T/B 1,670,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 885 890 870 875 -10 31,052,700 27,275,873,000 2,331 97.222 880 J 1,338,600 875 T/B 1,092,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,785 1,810 1,750 1,810 25 107,872,900 191,718,692,000 11,416 603.333 1,815 J 909,600 1,810 T/B 276,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,200 4,210 4,160 4,210 10 25,503,200 106,751,212,000 6,629 3,660.870 4,210 T/J 652,500 4,200 B 146,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 222 224 218 220 -2 37,119,600 8,145,180,200 3,260 497.614 220 T/J 2,432,100 218 B 16,341,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,200 7,350 7,200 7,200 0 19,705,700 142,876,955,000 6,239 2,505.394 7,200 T/J 202,900 7,175 B 126,100 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,415 1,425 1,385 1,405 -10 18,360,400 25,722,915,500 4,812 717.947 1,410 J 318,000 1,405 T/B 62,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,480 4,470 4,410 4,430 -50 91,363,200 405,334,066,000 9,618 2,328.087 4,440 J 500,000 4,430 T/B 3,346,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,510 2,640 2,480 2,630 120 22,611,700 58,206,805,000 4,493 2,676.327 2,640 J 90,700 2,630 T/B 148,900 28 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 34,150 34,450 33,425 34,325 175 3,047,600 103,358,440,000 5,642 40,863.095 34,325 T/J 30,300 34,100 B 7,100 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,730 4,840 4,730 4,810 80 33,960,700 163,036,592,000 10,367 123,143.881 4,810 T/J 1,418,900 4,800 B 95,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 1,095 1,085 1,020 1,030 -65 79,530,000 82,471,111,500 9,118 264.745 1,035 J 402,500 1,030 T/B 208,300 Total 1,038,912,900 2,893,401,791,100 172,460 19,815,700 31,609,400 Jakarta, 21 September 2022 Trading Division