List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 March 2023 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --MO1S35MD0000E743------------ 498 505 494 496 -2 33,199,700 16,543,250,800 4,082 604.878 498 J 740,600 496 T/B 236,400 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,910 2,910 2,850 2,860 -50 77,306,100 222,587,914,000 20,729 260.000 2,860 T/J 59,900 2,850 B 1,402,200 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,390 1,420 1,385 1,405 15 23,253,400 32,586,988,000 1,833 5,598.948 1,405 T/J 134,700 1,395 B 83,000 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,960 1,970 1,930 1,940 -20 73,424,600 142,806,747,000 18,130 1,279.093 1,940 T/J 177,100 1,935 B 3,681,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,565 1,605 1,555 1,595 30 54,012,800 85,749,656,500 8,574 320.162 1,600 J 4,120,700 1,595 T/B 307,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 164 166 156 156 -8 153,109,900 24,477,025,000 4,021 28.334 157 J 501,000 156 T/B 2,719,200 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 800 810 785 790 -10 49,535,200 39,519,533,500 4,598 308.920 790 T/J 2,600 785 B 6,524,600 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,250 5,300 5,125 5,125 -125 7,945,500 41,030,660,000 7,180 23,341.076 5,150 J 15,900 5,125 T/B 74,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,060 2,080 2,050 2,080 20 20,899,600 43,198,794,000 2,653 105.562 2,080 T/J 2,030,500 2,070 B 193,900 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,455 1,480 1,445 1,465 10 1,981,300 2,883,656,000 4,693 197.973 1,465 T/J 20,200 1,460 B 400 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,660 1,665 1,625 1,665 5 11,650,500 19,163,716,000 1,918 159.760 1,665 T/J 253,600 1,635 B 70,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,750 10,175 9,650 9,975 225 10,037,300 100,388,807,500 5,175 369.787 10,025 J 800 9,975 T/B 100 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,775 6,750 6,525 6,550 -225 11,189,300 73,649,380,000 6,108 2,673.469 6,550 T/J 284,800 6,525 B 238,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,250 6,325 6,200 6,250 0 7,212,200 45,126,252,500 6,514 1,069.857 6,275 J 1,900 6,250 T/B 69,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,825 7,850 7,650 7,725 -100 4,800,400 37,220,095,000 3,252 398.058 7,725 T/J 53,400 7,700 B 9,400 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,300 11,400 11,125 11,250 -50 2,064,900 23,246,337,500 2,350 450.000 11,250 T/J 1,000 11,225 B 10,800 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,750 37,625 37,025 37,025 -725 1,250,600 46,534,390,000 3,653 264.464 37,100 J 100 37,025 T/B 12,200 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,110 2,110 2,060 2,080 -30 21,860,100 45,466,145,000 4,185 20,286.745 2,090 J 25,200 2,080 T/B 6,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,870 2,960 2,850 2,860 -10 8,222,300 23,951,961,000 1,852 168.386 2,870 J 500 2,860 T/B 90,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 695 720 695 710 15 46,951,300 33,275,598,000 3,916 88.750 715 J 3,790,200 710 T/B 52,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,600 1,600 1,545 1,555 -45 36,734,700 57,373,515,500 6,917 518.333 1,560 J 211,200 1,555 T/B 183,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,990 3,970 3,830 3,830 -160 23,662,900 92,131,235,000 7,976 3,330.435 3,840 J 100,800 3,830 T/B 142,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 218 220 216 216 -2 22,867,400 4,968,138,000 1,660 488.566 218 J 4,625,400 216 T/B 19,368,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 900 910 895 900 0 19,887,800 17,896,971,500 4,282 311.386 900 T/J 573,800 895 B 582,500 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,125 7,200 6,975 7,075 -50 5,166,100 36,470,770,000 3,796 2,471.046 7,075 T/J 110,100 7,050 B 18,600 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,185 1,190 1,175 1,180 -5 4,140,300 4,886,947,000 1,213 602.973 1,180 T/J 210,400 1,175 B 659,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,880 3,910 3,850 3,880 0 48,550,800 188,218,957,000 8,017 2,039.047 3,880 T/J 199,300 3,870 B 248,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,240 2,270 2,220 2,220 -20 9,724,400 21,930,242,000 1,259 2,259.105 2,230 J 17,300 2,210 B 189,700 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,650 27,675 26,800 26,825 -825 7,007,100 189,717,292,500 10,204 31,934.524 26,850 J 1,400 26,825 T/B 18,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,170 4,160 4,080 4,080 -90 17,118,900 70,248,867,000 7,492 104,454.685 4,090 J 27,000 4,080 T/B 174,700 Total 814,767,400 1,783,249,842,800 168,232 18,291,400 37,367,900 Jakarta, 07 March 2023 Trading Division