List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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------------ 500 500 466 468 -32 169,850,700 81,341,698,200 13,799 570.732 468 T/J 1,043,100 466 B 1,794,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,900 2,910 2,770 2,770 -130 60,701,300 170,832,965,000 13,477 251.818 2,780 J 68,700 2,770 T/B 916,100 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,390 1,400 1,355 1,395 5 28,080,800 38,857,833,500 2,563 5,559.098 1,395 T/J 589,600 1,370 B 3,000 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,850 1,885 1,810 1,815 -35 108,624,800 199,923,736,500 22,602 1,196.677 1,820 J 143,700 1,815 T/B 672,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,580 1,580 1,490 1,515 -65 55,033,300 83,613,019,500 10,630 304.104 1,515 T/J 847,100 1,510 B 188,900 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 158 165 153 154 -4 270,128,200 43,063,365,000 7,902 27.971 155 J 3,559,600 154 T/B 1,656,000 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 780 785 765 770 -10 66,718,600 51,580,364,500 4,704 301.099 775 J 827,500 770 T/B 206,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 4,990 5,025 4,950 4,950 -40 7,037,700 35,034,370,000 5,134 22,544.063 4,960 J 5,700 4,950 T/B 428,300 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,070 2,080 2,010 2,020 -50 17,691,800 36,012,921,000 3,594 102.517 2,030 J 254,900 2,020 T/B 84,800 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,430 1,450 1,425 1,435 5 1,094,100 1,574,409,500 2,557 193.919 1,440 J 1,000 1,430 B 2,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,625 1,630 1,550 1,555 -70 10,125,700 16,125,583,000 3,241 149.205 1,560 J 27,500 1,555 T/B 118,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,650 9,725 9,600 9,650 0 2,631,700 25,406,037,500 1,795 357.739 9,650 T/J 394,700 9,625 B 68,000 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,175 6,325 6,000 6,075 -100 16,933,900 103,311,592,500 8,238 2,479.592 6,075 T/J 1,700 6,050 B 20,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,125 6,225 6,125 6,175 50 7,089,800 43,878,465,000 2,317 1,057.019 6,200 J 100,500 6,175 T/B 4,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,425 7,525 7,325 7,350 -75 6,153,300 45,535,692,500 3,021 378.735 7,350 T/J 7,000 7,325 B 289,900 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,025 11,150 10,800 11,000 -25 2,192,400 23,982,122,500 1,857 440.000 11,000 T/J 109,500 10,975 B 10,300 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,750 38,800 37,325 37,475 -1,275 3,262,200 123,853,070,000 5,463 267.679 37,475 T/J 1,900 37,450 B 15,500 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,110 2,120 2,070 2,090 -20 19,346,600 40,499,104,000 2,418 20,384.278 2,100 J 9,400 2,080 B 147,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,960 3,030 2,920 3,020 60 8,875,300 26,645,627,000 2,810 177.806 3,030 J 73,600 3,020 T/B 5,200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 705 710 695 695 -10 23,163,600 16,249,116,000 3,528 86.875 700 J 156,100 695 T/B 4,360,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,545 1,545 1,460 1,470 -75 56,577,900 84,644,848,500 10,234 490.000 1,475 J 68,200 1,470 T/B 1,108,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,930 3,920 3,830 3,830 -100 23,038,000 89,101,838,000 4,306 3,330.435 3,850 J 16,000 3,830 T/B 453,000 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 206 206 192 192 -14 181,792,500 35,644,723,800 7,386 434.281 193 J 436,200 192 T/B 226,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 845 875 830 835 -10 26,968,400 22,825,744,500 4,777 288.897 840 J 29,500 835 T/B 226,700 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,625 6,725 6,550 6,575 -50 8,695,700 57,488,632,500 4,459 2,296.414 6,600 J 400 6,575 T/B 51,400 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,115 1,135 1,055 1,075 -40 16,750,600 18,291,794,500 3,709 549.319 1,075 T/J 92,200 1,070 B 207,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,070 4,090 4,000 4,020 -50 111,571,600 451,366,236,000 11,612 2,112.621 4,030 J 264,300 4,020 T/B 111,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,240 2,240 2,170 2,230 -10 7,029,300 15,509,060,000 1,472 2,269.281 2,230 T/J 108,400 2,220 B 37,700 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 28,075 28,025 27,100 27,100 -975 6,116,400 167,484,360,000 8,025 32,261.905 27,125 J 100 27,100 T/B 2,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,160 4,240 4,130 4,210 50 20,394,600 85,549,756,000 6,865 107,782.898 4,210 T/J 373,500 4,200 B 4,300 Total 1,343,670,800 2,235,228,086,500 184,495 9,611,600 13,419,900 Jakarta, 14 March 2023 Trading Division