List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 October 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 3,960 3,900 3,960 10 42,063,700 165,524,804,000 8,192 360.000 3,960 T/J 291,300 3,950 B 393,000 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,820 1,810 1,765 1,805 -15 44,920,200 80,294,644,000 12,503 1,190.084 1,805 T/J 2,194,200 1,800 B 464,700 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,310 1,320 1,265 1,295 -15 9,808,100 12,560,222,500 4,907 253.922 1,300 J 195,100 1,295 T/B 252,300 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 795 795 775 790 -5 48,719,600 38,177,956,000 3,742 308.920 795 J 1,834,200 790 T/B 273,600 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,300 5,400 5,275 5,350 50 3,986,000 21,336,785,000 1,680 24,365.806 5,350 T/J 100,900 5,325 B 124,700 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,515 1,535 1,480 1,515 0 20,739,900 31,248,819,500 5,334 2,104.167 1,525 J 4,500 1,515 T/B 966,600 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 402 408 400 406 4 20,967,500 8,456,153,600 1,924 203.780 406 T/J 38,000 404 B 3,638,300 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,380 2,400 2,310 2,400 20 4,916,100 11,643,089,000 2,137 121.802 2,400 T/J 261,100 2,390 B 79,900 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,725 1,715 1,620 1,655 -70 55,433,300 91,352,082,000 7,011 158.800 1,660 J 39,700 1,655 T/B 2,094,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,700 8,825 8,575 8,825 125 3,735,500 32,489,977,500 2,597 327.155 8,825 T/J 109,900 8,800 B 1,100 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,700 6,700 6,500 6,575 -125 5,846,200 38,370,562,500 2,580 2,683.673 6,600 J 25,700 6,575 T/B 159,000 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,050 6,150 6,025 6,125 75 10,678,400 65,016,850,000 4,084 1,048.460 6,125 T/J 12,400 6,100 B 52,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,825 8,975 8,675 8,925 100 4,873,000 43,031,287,500 2,645 459.893 8,925 T/J 10,000 8,900 B 11,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,050 9,150 9,000 9,150 100 1,655,700 15,074,177,500 1,605 366.000 9,150 T/J 166,400 9,125 B 2,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,125 42,800 42,000 42,450 325 1,701,300 72,017,975,000 3,192 303.214 42,475 J 29,000 42,450 T/B 284,900 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,395 1,395 1,370 1,385 -10 4,223,100 5,839,109,000 1,457 378.622 1,395 J 221,300 1,385 T/B 243,400 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,845 1,945 1,845 1,930 85 93,740,100 176,588,979,500 7,671 18,823.759 1,930 T/J 467,200 1,925 B 39,600 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,660 3,650 3,530 3,600 -60 38,252,600 136,889,671,000 8,605 960.471 3,610 J 102,200 3,600 T/B 4,725,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,750 2,850 2,720 2,850 100 11,752,000 33,201,352,000 1,547 167.797 2,850 T/J 7,442,800 2,840 B 3,000 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 780 790 770 780 0 27,727,100 21,600,081,500 1,987 86.667 785 J 288,400 780 T/B 277,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,800 1,840 1,770 1,835 35 66,632,800 120,883,800,500 9,457 611.667 1,840 J 1,967,200 1,835 T/B 268,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,230 4,270 4,180 4,250 20 12,921,500 54,712,242,000 4,445 3,695.652 4,260 J 291,800 4,250 T/B 32,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 208 216 204 208 0 72,477,400 15,126,433,800 4,262 470.471 210 J 2,120,200 208 T/B 2,656,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,200 7,500 7,125 7,500 300 9,041,100 66,839,740,000 3,827 2,609.785 7,500 T/J 1,117,600 7,475 B 10,000 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,320 1,320 1,300 1,300 -20 7,912,700 10,334,303,500 2,209 664.292 1,305 J 7,000 1,300 T/B 209,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,290 4,330 4,200 4,330 40 90,321,700 386,181,735,000 10,337 2,275.534 4,330 T/J 988,400 4,320 B 63,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,430 2,460 2,400 2,460 30 16,259,100 39,559,692,000 2,073 2,503.333 2,470 J 173,800 2,460 T/B 138,100 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 33,750 33,600 32,550 32,900 -850 4,607,400 150,987,800,000 4,906 39,166.667 32,900 T/J 16,100 32,850 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,850 4,800 4,830 20 11,650,600 56,306,532,000 3,723 123,655.914 4,840 J 412,000 4,830 T/B 12,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 935 935 905 920 -15 12,636,100 11,580,312,000 2,156 236.472 920 T/J 411,400 915 B 1,058,800 Total 760,199,800 2,013,227,169,400 132,795 21,339,800 18,537,800 Jakarta, 17 October 2022 Trading Division