List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 December 2022 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. --M-1K75MD0000E743------------ 480 520 480 500 20 235,683,800 118,843,999,300 21,214 609.756 505 J 1,977,400 500 T/B 15,142,900 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,810 3,850 3,780 3,800 -10 46,079,800 175,288,876,000 9,141 345.455 3,800 T/J 708,400 3,790 B 11,371,300 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,400 1,410 1,385 1,395 -5 11,998,000 16,728,512,000 841 5,559.098 1,395 T/J 3,383,900 1,390 B 10,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,000 2,030 1,995 2,000 0 16,003,000 32,168,787,500 3,583 1,318.652 2,010 J 920,200 2,000 T/B 984,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,215 1,355 1,220 1,310 95 78,614,800 101,104,630,000 13,731 262.955 1,315 J 107,400 1,310 T/B 1,274,700 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 165 172 164 170 5 138,996,000 23,425,909,800 3,571 30.877 171 J 2,201,400 170 T/B 12,071,800 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 780 785 770 780 0 55,129,300 42,921,553,000 4,804 305.009 780 T/J 690,200 775 B 1,249,100 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,850 5,925 5,825 5,825 -25 907,900 5,329,517,500 1,021 26,529.125 5,850 J 50,000 5,825 T/B 31,700 9 EXCL XL Axiata Tbk. XRMO1X3TM44000J321------------ 2,080 2,090 2,050 2,080 0 7,821,100 16,229,463,000 1,032 105.562 2,090 J 694,700 2,080 T/B 272,200 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,585 1,600 1,580 1,590 5 6,000,500 9,558,533,500 3,312 214.865 1,590 T/J 6,300 1,585 B 46,500 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,665 1,670 1,645 1,645 -20 10,518,200 17,421,661,000 2,246 157.841 1,650 J 146,100 1,645 T/B 163,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,025 10,150 10,000 10,150 125 1,028,000 10,345,262,500 1,680 376.274 10,150 T/J 74,000 10,025 B 29,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,050 7,150 7,025 7,100 50 2,468,800 17,541,477,500 1,134 2,897.959 7,125 J 135,200 7,100 T/B 9,268,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,825 6,875 6,775 6,875 50 1,596,500 10,910,752,500 786 1,176.843 6,875 T/J 52,300 6,825 B 200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,150 9,200 9,025 9,075 -75 1,604,700 14,568,187,500 1,244 467.622 9,075 T/J 99,800 9,050 B 68,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,750 9,875 9,650 9,825 75 452,700 4,441,082,500 611 393.000 9,850 J 10,100 9,825 T/B 24,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,825 41,150 40,250 40,400 -425 1,143,600 46,318,212,500 2,018 288.571 40,400 T/J 5,100 40,375 B 300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,040 2,080 2,020 2,070 30 11,137,200 22,917,634,000 1,360 20,189.213 2,070 T/J 55,100 2,050 B 165,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,090 3,090 2,920 3,000 -90 7,648,200 22,898,381,000 1,335 176.628 3,010 J 54,300 2,980 B 400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 760 775 760 765 5 72,305,500 55,400,302,500 6,949 95.625 765 T/J 9,100 760 B 3,491,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,790 1,815 1,780 1,795 5 17,121,900 30,710,883,500 2,790 598.333 1,795 T/J 1,145,200 1,790 B 56,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,740 3,750 3,690 3,700 -40 9,099,200 33,758,789,000 3,571 3,217.391 3,710 J 29,800 3,700 T/B 64,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 204 206 202 204 0 20,007,000 4,083,349,000 2,081 461.424 204 T/J 496,400 202 B 8,742,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 750 760 750 755 5 3,374,300 2,553,742,500 1,529 261.219 760 J 749,700 755 T/B 33,100 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,750 6,825 6,700 6,800 50 5,066,500 34,280,590,000 1,760 2,374.998 6,825 J 550,200 6,800 T/B 1,248,300 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,165 1,155 1,165 0 2,202,900 2,556,123,000 929 595.308 1,165 T/J 782,000 1,160 B 35,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,780 3,800 3,730 3,750 -30 19,321,700 72,505,782,000 5,217 1,970.728 3,760 J 165,600 3,750 T/B 211,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,490 2,490 2,450 2,490 0 9,469,900 23,319,828,000 1,222 2,533.861 2,490 T/J 165,600 2,470 B 26,300 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,875 26,900 26,375 26,400 -475 1,726,500 45,728,865,000 2,819 31,428.571 26,400 T/J 230,500 26,375 B 20,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,820 4,820 4,740 4,750 -70 4,182,400 19,915,816,000 3,196 121,607.783 4,750 T/J 244,200 4,740 B 201,000 Total 798,709,900 1,033,776,503,100 106,727 15,940,200 66,307,900 Jakarta, 26 December 2022 Trading Division