List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 November 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. --MO1XDAQG3000A121------------ 3,590 3,710 3,610 3,690 100 68,557,300 251,126,873,000 11,107 335.455 3,700 J 433,700 3,690 T/B 242,400 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 1,960 2,000 1,955 1,960 0 58,320,000 115,134,063,500 10,251 1,292.279 1,960 T/J 702,700 1,955 B 1,173,300 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,355 1,375 1,360 1,360 5 2,281,400 3,110,798,500 1,569 266.667 1,365 J 147,000 1,360 T/B 210,000 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 820 830 810 825 5 79,436,200 65,247,093,000 6,644 322.606 830 J 2,989,200 825 T/B 1,374,200 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,850 5,875 5,800 5,850 0 3,115,500 18,212,637,500 1,176 26,642.984 5,850 T/J 593,100 5,825 B 496,700 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,670 1,740 1,680 1,695 25 47,944,500 81,806,150,000 11,334 2,354.167 1,695 T/J 125,200 1,690 B 89,200 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 408 408 404 406 -2 7,531,400 3,049,400,400 1,080 203.780 406 T/J 2,100 404 B 375,000 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,290 2,300 2,260 2,270 -20 4,621,700 10,520,682,000 2,337 115.204 2,280 J 40,800 2,270 T/B 288,200 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,640 1,670 1,635 1,645 5 14,072,400 23,176,151,000 3,861 157.841 1,645 T/J 319,500 1,640 B 62,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,650 9,825 9,625 9,800 150 2,972,700 29,042,810,000 2,077 363.299 9,800 T/J 65,600 9,775 B 47,000 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 6,900 7,125 6,950 7,025 125 4,630,400 32,565,172,500 2,423 2,867.347 7,050 J 33,100 7,025 T/B 9,300 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,500 6,550 6,475 6,525 25 4,904,700 31,971,732,500 2,244 1,116.931 6,525 T/J 800 6,500 B 123,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,875 9,975 9,750 9,825 -50 6,210,600 61,122,482,500 3,365 506.268 9,850 J 7,400 9,825 T/B 313,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,900 9,950 9,700 9,750 -150 1,260,700 12,334,130,000 1,375 390.000 9,775 J 1,600 9,750 T/B 146,200 15 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG3000A121------------ 38,425 39,925 38,725 39,750 1,325 4,201,600 165,605,102,500 7,058 283.929 39,775 J 10,100 39,750 T/B 2,200 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,355 1,365 1,345 1,355 0 6,980,700 9,448,201,500 1,949 370.421 1,360 J 172,800 1,355 T/B 148,900 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 2,060 2,150 2,030 2,110 50 41,660,200 87,533,270,000 4,402 20,579.343 2,120 J 15,600 2,110 T/B 17,700 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,410 4,460 4,320 4,370 -40 23,519,800 103,298,634,000 8,932 1,165.905 4,370 T/J 56,800 4,360 B 7,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,720 2,720 2,670 2,700 -20 9,987,700 26,933,677,000 1,709 158.965 2,700 T/J 36,800 2,690 B 3,900 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 805 815 805 805 0 11,171,700 9,026,624,500 1,639 89.444 810 J 1,581,800 805 T/B 1,155,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,795 1,815 1,790 1,800 5 16,465,500 29,651,214,000 4,685 600.000 1,805 J 511,600 1,800 T/B 92,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,550 3,650 3,550 3,650 100 22,838,900 82,626,178,000 4,949 3,173.913 3,650 T/J 915,000 3,640 B 47,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 260 278 262 268 8 546,976,700 147,765,665,800 29,492 606.184 268 T/J 14,479,000 266 B 2,854,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,725 7,750 7,650 7,675 -50 4,451,800 34,212,440,000 2,150 2,670.680 7,700 J 39,500 7,675 T/B 264,300 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,335 1,355 1,325 1,330 -5 25,561,700 34,152,432,000 4,373 679.622 1,330 T/J 307,300 1,325 B 693,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,010 4,060 4,010 4,030 20 54,668,700 220,112,279,000 8,210 2,117.876 4,030 T/J 2,621,200 4,020 B 500,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,380 2,390 2,340 2,350 -30 10,015,900 23,641,965,000 1,929 2,391.395 2,360 J 17,000 2,350 T/B 46,100 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 28,800 29,275 28,675 28,800 0 3,633,300 105,031,390,000 4,874 34,285.714 28,825 J 100 28,800 T/B 220,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,640 4,630 4,550 4,550 -90 16,526,300 75,417,114,000 5,709 116,487.455 4,560 J 24,400 4,550 T/B 886,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 930 935 915 920 -10 5,059,700 4,669,587,500 1,041 236.472 925 J 294,600 920 T/B 1,883,800 Total 1,109,579,700 1,897,545,951,200 153,944 26,545,400 13,774,500 Jakarta, 21 November 2022 Trading Division