List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 27 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------------ 3,930 4,020 3,920 3,980 50 81,944,900 326,081,100,000 10,766 361.818 3,980 T/J 4,960,000 3,970 B 56,800 2 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,810 1,880 1,815 1,840 30 117,959,000 218,116,965,000 18,885 1,213.160 1,845 J 2,070,800 1,840 T/B 98,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,375 1,405 1,380 1,380 5 6,158,400 8,547,468,500 2,734 270.588 1,380 T/J 39,500 1,375 B 484,700 4 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 805 845 805 845 40 108,641,200 90,382,838,500 9,234 330.427 845 T/J 156,100 840 B 808,500 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,675 5,750 5,625 5,725 50 6,024,300 34,393,140,000 1,575 26,073.689 5,725 T/J 1,197,300 5,650 B 200 6 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,650 1,670 1,610 1,615 -35 16,683,900 27,215,961,500 4,981 2,243.056 1,620 J 251,900 1,615 T/B 799,600 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 412 430 414 428 16 43,927,700 18,632,633,800 4,585 214.823 428 T/J 200 426 B 1,804,500 8 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,420 2,440 2,400 2,420 0 8,370,500 20,188,484,000 2,300 122.817 2,430 J 334,500 2,420 T/B 179,700 9 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,605 1,670 1,605 1,615 10 59,729,400 97,921,783,500 10,839 154.962 1,620 J 60,200 1,615 T/B 515,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 9,800 9,900 9,700 9,825 25 9,995,800 98,182,435,000 5,300 364.226 9,850 J 1,000 9,825 T/B 142,900 11 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,700 6,825 6,675 6,750 50 9,722,300 65,678,515,000 4,031 2,755.102 6,750 T/J 132,300 6,725 B 300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,325 6,350 6,275 6,300 -25 8,561,200 54,083,437,500 3,012 1,078.416 6,325 J 34,100 6,300 T/B 466,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,050 9,400 9,050 9,225 175 7,410,300 68,665,362,500 4,138 475.351 9,250 J 83,900 9,225 T/B 3,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,250 9,300 9,200 9,200 -50 1,407,000 13,016,935,000 1,125 368.000 9,250 J 40,000 9,200 T/B 282,000 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 45,350 45,650 44,775 44,800 -550 2,242,600 101,266,605,000 4,041 320.000 44,825 J 100 44,800 T/B 314,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,385 1,415 1,395 1,400 15 13,085,700 18,368,467,000 4,266 382.723 1,405 J 18,200 1,400 T/B 252,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 2,040 2,040 2,010 2,010 -30 63,538,200 128,555,829,000 3,973 19,604.018 2,020 J 20,900 2,010 T/B 2,400,900 18 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,810 3,940 3,800 3,850 40 32,663,900 126,592,617,000 8,558 1,027.171 3,850 T/J 1,021,100 3,840 B 98,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,980 3,000 2,920 2,960 -20 14,667,900 43,360,136,000 2,126 174.273 2,960 T/J 242,400 2,950 B 11,500 20 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 810 835 810 825 15 16,986,300 13,968,318,000 2,652 91.667 830 J 942,100 825 T/B 364,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,920 1,945 1,905 1,925 5 54,031,000 103,940,548,500 6,730 641.667 1,925 T/J 2,263,400 1,920 B 2,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,810 3,870 3,780 3,790 -20 52,399,900 200,131,375,000 12,775 3,295.652 3,800 J 113,800 3,790 T/B 2,293,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 240 244 232 238 -2 236,808,700 55,749,144,000 10,458 538.328 238 T/J 3,502,400 236 B 575,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,475 7,725 7,500 7,675 200 9,017,400 69,041,760,000 3,804 2,670.680 7,675 T/J 218,600 7,650 B 4,300 25 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,370 1,395 1,360 1,370 0 14,131,100 19,546,196,500 3,459 700.062 1,375 J 235,700 1,370 T/B 648,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,370 4,410 4,340 4,370 0 80,281,900 350,720,763,000 8,258 2,296.555 4,380 J 91,600 4,370 T/B 119,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,390 2,430 2,400 2,420 30 9,302,500 22,471,982,000 1,894 2,462.628 2,430 J 77,800 2,420 T/B 93,700 28 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 33,200 33,725 32,750 32,750 -450 5,064,600 167,495,315,000 5,521 38,988.095 32,750 T/J 35,800 32,725 B 55,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 5,400 5,450 5,275 5,350 -50 22,171,800 118,821,035,000 6,456 136,968.766 5,350 T/J 54,500 5,325 B 5,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 905 920 900 910 5 6,475,300 5,888,279,500 1,709 233.901 910 T/J 169,800 905 B 465,400 Total 1,119,404,700 2,687,025,430,300 170,185 18,370,000 13,349,000 Jakarta, 27 October 2022 Trading Division