List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 May 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. --SO1S35MD0000E743------------ 472 525 476 510 38 345,608,600 175,034,954,700 25,840 621.951 510 T/J 721,800 505 B 1,778,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,790 2,930 2,810 2,870 80 65,765,900 188,936,487,000 13,437 260.909 2,880 J 92,800 2,870 T/B 1,166,100 3 AKRA AKR Corporindo Tbk. CDSO1X3XM4S000A112------------ 1,505 1,515 1,475 1,505 0 39,020,300 58,176,074,000 5,210 5,997.450 1,510 J 118,600 1,505 T/B 1,894,600 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,040 2,090 2,040 2,070 30 29,706,800 61,396,339,000 6,513 1,364.805 2,080 J 1,255,600 2,070 T/B 829,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,750 1,770 1,750 1,755 5 22,003,900 38,660,691,500 6,594 352.279 1,760 J 168,400 1,755 T/B 373,200 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 153 156 152 153 0 74,935,400 11,474,330,300 3,009 27.790 154 J 4,205,600 153 T/B 11,400 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 820 835 815 820 0 35,230,800 29,118,000,500 3,052 320.651 825 J 41,700 820 T/B 915,300 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,790 4,760 4,600 4,680 -110 9,304,300 43,518,434,000 4,360 21,314.387 4,690 J 8,800 4,680 T/B 1,057,100 9 EXCL XL Axiata Tbk. --SO1S3LM44000J321------------ 1,815 1,845 1,790 1,810 -5 15,453,500 27,917,561,000 3,692 91.859 1,815 J 342,700 1,810 T/B 39,400 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,355 1,360 1,315 1,320 -35 2,004,700 2,665,841,500 2,939 178.378 1,330 J 26,700 1,315 B 30,700 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,380 1,430 1,375 1,420 40 15,513,000 21,804,845,500 3,452 136.252 1,425 J 135,100 1,420 T/B 410,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,875 11,050 10,850 11,025 150 16,280,400 178,589,987,500 5,389 408.712 11,025 T/J 1,148,600 10,975 B 5,200 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 7,000 7,050 6,875 6,975 -25 5,244,000 36,543,062,500 2,679 2,846.939 7,000 J 224,300 6,975 T/B 1,405,300 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,700 6,875 6,675 6,875 175 15,963,300 108,476,402,500 4,901 1,176.843 6,875 T/J 323,900 6,825 B 4,000 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,100 7,200 7,000 7,125 25 3,334,400 23,683,902,500 1,840 367.141 7,175 J 69,000 7,125 T/B 17,500 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,000 10,250 9,950 10,175 175 3,938,500 39,775,895,000 5,049 407.000 10,175 T/J 57,700 10,125 B 500 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 29,650 30,450 29,650 30,000 350 2,527,800 76,056,975,000 5,283 214.286 30,025 J 5,800 30,000 T/B 22,300 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,150 2,150 2,070 2,100 -50 31,552,100 66,180,390,000 5,002 20,481.810 2,100 T/J 284,600 2,090 B 143,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,580 2,630 2,530 2,600 20 17,247,000 44,563,805,000 2,118 153.078 2,600 T/J 300,200 2,590 B 5,500 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 680 685 670 675 -5 29,808,300 20,132,991,500 3,276 84.375 680 J 1,041,900 675 T/B 320,300 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,370 1,400 1,370 1,390 20 36,665,400 50,717,781,500 4,499 463.333 1,395 J 722,800 1,390 T/B 471,500 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,360 3,520 3,380 3,490 130 41,505,500 143,926,285,000 10,806 3,034.783 3,500 J 778,900 3,490 T/B 144,000 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 166 173 167 168 2 136,583,600 23,095,770,500 5,243 379.996 169 J 570,000 168 T/B 6,603,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 800 810 790 805 5 17,847,800 14,287,223,500 7,127 278.518 805 T/J 111,900 800 B 1,132,300 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,700 5,875 5,675 5,825 125 17,230,700 100,002,520,000 5,964 2,034.465 5,850 J 168,800 5,825 T/B 27,200 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 965 980 965 975 10 4,678,600 4,563,422,000 1,381 498.219 980 J 422,100 975 T/B 475,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,170 4,180 4,040 4,060 -110 121,002,600 494,081,036,000 18,077 2,133.642 4,070 J 20,300 4,060 T/B 1,644,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,270 2,290 2,250 2,270 0 7,660,800 17,395,713,000 1,103 2,309.986 2,290 J 78,100 2,270 T/B 63,100 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 24,150 25,200 24,100 25,000 850 12,213,200 303,838,435,000 14,525 29,761.905 25,000 T/J 90,500 24,975 B 28,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,490 4,490 4,430 4,470 -20 8,305,100 37,050,520,000 3,726 114,439.324 4,480 J 127,900 4,470 T/B 65,000 Total 1,184,136,300 2,441,665,677,000 186,086 13,665,100 21,085,300 Jakarta, 08 May 2023 Trading Division