List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 11 February 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------------ 505 625 505 625 120 1,222,200 685,486,500 164 762.195 0 J 0 630 B 1,000 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,740 3,150 2,720 3,120 380 2,986,600 8,603,525,000 3,747 283.636 3,150 J 1,304,400 3,120 T/B 500,700 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,310 0 0 1,310 0 0 0 0 5,220.371 1,315 J 5,001,700 1,310 B 2,500 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,220 2,300 2,220 2,220 0 45,072,400 100,530,045,000 14,736 1,463.704 2,230 J 94,596,000 2,220 T/B 7,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,325 1,370 1,325 1,370 45 1,023,300 1,356,474,500 135 274.998 1,375 J 6,600 1,370 T/B 20,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 169 183 170 183 14 6,539,300 1,124,056,300 49 33.239 180 J 100,000 172 B 4,101,000 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 855 855 855 855 0 13,100 11,200,500 5 334.337 860 J 1,200 855 T/B 67,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,850 5,925 5,900 5,925 75 5,800 34,252,500 11 26,984.561 5,950 J 57,400 5,925 T/B 8,700 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,250 0 0 2,250 0 0 0 0 114.189 2,290 J 2,200 2,250 B 1,021,000 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,530 0 0 1,530 0 0 0 0 206.757 1,565 J 100 1,525 B 200 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,650 1,650 1,650 1,650 0 500 825,000 3 158.321 1,650 T/J 1,000 1,600 B 100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,300 10,600 10,400 10,600 300 8,200 86,640,000 18 392.956 10,625 J 100 10,600 T/B 5,400 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,200 7,425 7,225 7,425 225 10,100 74,525,000 13 3,030.612 7,425 T/J 600 7,400 B 10,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,900 6,975 6,950 6,975 75 35,000 243,525,000 36 1,193.961 6,975 T/J 2,000 6,900 B 5,024,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,600 8,625 8,625 8,625 25 100 862,500 1 444.434 8,700 J 1,600 8,625 T/B 14,900 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,475 0 0 11,475 0 0 0 0 459.000 11,600 J 100 10,900 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 34,150 34,150 34,150 34,150 0 2,100 71,715,000 3 243.929 34,150 T/J 7,900 34,000 B 500 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,360 2,360 2,360 2,360 0 79,100 186,676,000 18 23,017.653 2,370 J 500 2,360 T/B 100,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,940 2,940 2,900 2,900 -40 200 584,000 2 170.741 2,970 J 100 2,900 T/B 4,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 670 0 0 670 0 0 0 0 83.750 680 J 51,700 670 B 3,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,605 1,660 1,605 1,660 55 143,200 231,248,500 221 553.333 1,660 T/J 989,500 1,655 B 10,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,370 3,370 3,370 3,370 0 38,700 130,419,000 44 2,930.435 3,370 T/J 80,800 3,360 B 9,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 214 218 218 218 4 10,000 2,180,000 1 493.090 218 T/J 416,500 216 B 500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 800 805 795 805 5 44,400 35,331,000 16 278.518 810 J 1,056,700 805 T/B 1,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,750 7,800 7,700 7,800 50 501,700 3,912,900,000 49 2,724.263 7,725 J 28,400 7,700 B 49,400 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,210 1,260 1,220 1,260 50 22,000 27,251,000 10 643.852 1,260 T/J 447,700 1,210 B 2,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,800 4,750 3,790 4,750 950 42,166,900 184,814,081,000 8,708 2,496.256 0 J 0 4,750 T/B 10,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,350 2,300 2,300 -50 5,200 11,970,000 2 2,340.514 2,300 T/J 49,995,000 2,290 B 432,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,500 24,500 24,500 24,500 0 1,000 24,500,000 1 29,166.667 25,200 J 1,700 24,750 B 2,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,580 4,680 4,260 4,260 -320 6,142,500 28,053,861,000 783 109,062.980 4,260 T/J 324,400 0 B 0 Total 106,073,600 330,254,134,300 28,776 154,475,900 11,411,000 Jakarta, 11 February 2023 Trading Division