List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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------------ 535 565 535 565 30 157,694,600 86,930,292,500 9,835 689.024 565 T/J 1,752,700 560 B 908,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,760 2,790 2,630 2,660 -100 110,824,800 296,677,187,000 25,054 241.818 2,670 J 873,300 2,660 T/B 1,842,600 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,370 1,395 1,335 1,380 10 50,124,200 68,497,165,000 5,912 5,499.323 1,380 T/J 847,600 1,375 B 384,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,000 2,020 1,970 1,990 -10 48,235,300 95,973,282,000 9,734 1,312.059 1,995 J 116,000 1,990 T/B 323,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,810 1,790 1,685 1,720 -90 95,732,000 164,810,373,500 22,353 345.253 1,725 J 1,828,000 1,720 T/B 27,600 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 148 152 145 149 1 127,918,200 18,932,180,400 4,039 27.063 150 J 5,781,600 149 T/B 359,700 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 805 805 785 800 -5 35,231,800 28,059,389,000 2,664 312.830 800 T/J 93,500 795 B 3,400 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,740 5,025 4,730 5,025 285 19,889,400 98,524,161,000 7,377 22,885.640 5,050 J 898,100 5,025 T/B 54,600 9 EXCL XL Axiata Tbk. CDSO1S3LM44000J321------------ 1,965 1,965 1,915 1,940 -25 32,957,500 63,923,995,000 5,042 98.456 1,940 T/J 486,600 1,935 B 910,200 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,325 1,390 1,325 1,390 65 5,428,200 7,498,430,500 2,615 187.838 1,390 T/J 177,300 1,385 B 12,500 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,350 1,365 1,290 1,295 -55 21,803,900 28,634,878,000 4,947 124.258 1,300 J 38,100 1,295 T/B 1,127,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,875 11,125 10,900 11,000 125 10,856,200 119,443,142,500 3,577 407.785 11,000 T/J 3,421,600 10,950 B 20,900 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,700 6,775 6,600 6,700 0 5,197,900 34,765,085,000 2,439 2,734.694 6,700 T/J 509,600 6,675 B 22,000 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,725 6,775 6,675 6,725 0 6,323,300 42,463,010,000 2,560 1,151.167 6,725 T/J 1,797,900 6,700 B 400 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,250 7,325 7,175 7,250 0 2,321,300 16,805,167,500 1,645 373.582 7,250 T/J 8,200 7,225 B 25,300 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,200 10,200 10,100 10,200 0 1,198,400 12,168,322,500 1,231 408.000 10,200 T/J 91,300 10,175 B 100 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 27,825 28,350 27,700 27,750 -75 2,104,000 58,780,602,500 4,342 198.214 27,775 J 1,200 27,750 T/B 25,400 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,110 2,140 2,100 2,140 30 17,513,900 37,168,990,000 2,947 20,871.940 2,140 T/J 265,800 2,130 B 100 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,580 2,620 2,540 2,600 20 14,204,200 36,775,459,000 3,588 153.078 2,610 J 41,700 2,600 T/B 48,300 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 670 675 665 665 -5 26,495,100 17,733,369,000 8,786 83.125 675 J 489,400 665 T/B 5,325,400 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,420 1,420 1,400 1,410 -10 21,887,000 30,797,912,500 3,460 470.000 1,410 T/J 174,300 1,405 B 738,500 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,400 3,460 3,380 3,410 10 12,768,700 43,623,494,000 4,936 2,965.217 3,420 J 442,700 3,410 T/B 118,200 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 167 168 159 160 -7 83,210,600 13,471,162,600 4,859 361.901 161 J 559,600 160 T/B 1,229,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 775 785 765 775 0 8,562,600 6,632,083,000 4,376 268.138 775 T/J 257,100 770 B 1,459,200 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,900 5,900 5,775 5,850 -50 9,901,000 57,554,970,000 4,645 2,043.197 5,875 J 244,800 5,850 T/B 52,100 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 975 990 975 980 5 3,499,400 3,433,579,000 939 500.774 985 J 32,700 980 T/B 119,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 3,990 3,930 3,980 0 113,329,300 448,754,322,000 14,676 2,091.599 3,980 T/J 37,000 3,970 B 323,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,220 2,280 2,220 2,270 50 7,154,000 16,063,726,000 991 2,309.986 2,280 J 175,000 2,270 T/B 10,900 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 24,800 25,000 24,450 24,500 -300 6,014,100 147,840,247,500 9,176 29,166.667 24,500 T/J 86,200 24,475 B 35,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,400 4,530 4,400 4,500 100 17,448,600 78,206,300,000 6,959 115,207.373 4,500 T/J 19,200 4,490 B 4,200 Total 1,075,829,500 2,180,942,278,500 185,704 21,548,100 15,513,300 Jakarta, 15 May 2023 Trading Division