List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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------------ 450 458 444 450 0 80,720,100 36,374,799,800 5,844 548.780 450 T/J 1,035,500 448 B 663,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,720 2,730 2,690 2,730 10 25,776,000 70,027,898,000 5,856 248.182 2,730 T/J 1,714,900 2,720 B 223,200 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,405 1,430 1,405 1,425 20 21,675,300 30,773,780,000 2,647 5,678.648 1,425 T/J 6,532,700 1,420 B 6,000 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,900 1,915 1,885 1,885 -15 33,143,800 62,767,919,500 7,135 1,242.830 1,890 J 72,000 1,885 T/B 933,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,565 1,595 1,570 1,580 15 9,803,600 15,502,857,500 3,055 317.151 1,585 J 106,100 1,580 T/B 591,200 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 161 162 157 158 -3 131,713,900 20,979,142,100 2,751 28.698 159 J 8,285,800 158 T/B 89,400 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 770 795 770 795 25 58,199,200 45,398,485,500 2,926 310.875 795 T/J 1,774,300 790 B 7,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 4,920 4,970 4,870 4,970 50 4,248,900 20,935,585,000 1,832 22,635.151 4,970 T/J 243,500 4,910 B 1,800 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 1,900 2,050 1,910 2,050 150 18,055,100 36,126,759,000 4,804 104.039 2,050 T/J 557,000 2,040 B 2,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,425 1,430 1,395 1,410 -15 1,495,900 2,113,546,000 2,942 190.541 1,415 J 30,000 1,410 T/B 28,600 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,440 1,465 1,390 1,390 -50 15,888,200 22,598,343,500 4,151 133.373 1,395 J 11,000 1,390 T/B 402,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,625 9,725 9,550 9,700 75 2,482,100 23,997,872,500 1,479 359.592 9,700 T/J 104,700 9,675 B 500 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,375 6,375 6,225 6,350 -25 5,637,900 35,575,002,500 2,006 2,591.837 6,350 T/J 82,400 6,325 B 500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,200 6,225 6,125 6,125 -75 6,105,800 37,634,027,500 2,583 1,048.460 6,150 J 500 6,125 T/B 673,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,125 7,400 7,150 7,400 275 4,834,700 35,438,575,000 2,688 381.312 7,400 T/J 149,400 7,375 B 39,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,125 10,275 10,025 10,075 -50 1,669,800 16,851,977,500 1,350 403.000 10,150 J 18,800 10,075 T/B 280,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,200 38,600 38,025 38,350 150 1,125,200 43,203,340,000 3,302 273.929 38,375 J 400 38,350 T/B 14,000 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,170 2,210 2,130 2,210 40 24,288,100 52,947,996,000 3,667 21,554.667 2,220 J 82,800 2,210 T/B 154,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,100 3,160 2,970 3,010 -90 9,579,800 29,514,473,000 1,648 177.217 3,030 J 3,000 3,010 T/B 5,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 745 750 730 745 0 26,465,600 19,610,338,500 1,296 93.125 745 T/J 1,354,800 740 B 1,849,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,335 1,365 1,340 1,350 15 38,998,200 52,749,068,500 4,464 450.000 1,355 J 109,200 1,350 T/B 1,198,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,830 3,810 3,750 3,750 -80 7,843,600 29,584,718,000 3,119 3,260.870 3,760 J 5,800 3,750 T/B 296,400 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 177 184 175 183 6 84,791,500 15,322,480,800 3,222 413.924 184 J 1,596,500 183 T/B 4,593,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 820 835 820 825 5 3,589,200 2,972,215,500 1,348 285.437 830 J 169,000 825 T/B 1,383,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,075 6,275 6,075 6,250 175 9,746,600 60,497,117,500 4,230 2,182.903 6,250 T/J 31,800 6,225 B 4,600 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 955 995 955 985 30 6,734,300 6,583,848,000 2,011 503.329 990 J 544,900 985 T/B 169,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,990 4,120 4,000 4,120 130 65,684,600 268,606,970,000 8,978 2,165.173 4,120 T/J 2,992,800 4,110 B 3,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,230 2,280 2,230 2,250 20 7,707,900 17,311,381,000 1,033 2,289.634 2,270 J 43,500 2,250 T/B 164,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,700 27,775 27,450 27,475 -225 2,489,000 68,602,072,500 3,500 32,708.333 27,500 J 1,000 27,475 T/B 8,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,160 4,200 4,150 4,200 40 5,267,000 22,031,818,000 2,375 107,526.882 4,200 T/J 192,600 4,180 B 5,400 Total 715,760,900 1,202,634,408,200 98,242 27,846,700 13,793,900 Jakarta, 21 March 2023 Trading Division