List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 500 515 492 492 -8 81,974,800 40,832,889,500 15,933 600.000 494 J 312,500 492 T/B 1,343,900 2 ADRO Adaro Energy Indonesia Tbk. CDMO1XDAQG0000A121------------ 3,800 3,810 3,730 3,750 -50 64,811,600 243,880,599,000 12,230 340.909 3,760 J 524,900 3,750 T/B 1,093,100 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,395 1,400 1,380 1,380 -15 16,537,100 23,040,216,500 1,447 5,499.323 1,385 J 8,000 1,380 T/B 3,900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,000 2,040 1,985 1,990 -10 38,335,400 77,046,950,000 5,466 1,312.059 1,995 J 100,400 1,990 T/B 183,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,310 1,365 1,255 1,280 -30 58,135,300 75,945,384,000 14,622 256.933 1,285 J 166,400 1,280 T/B 297,800 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 170 175 168 172 2 335,033,400 57,740,188,700 6,247 31.241 172 T/J 751,500 171 B 354,400 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 780 790 775 780 0 52,570,700 41,151,211,500 3,907 305.009 785 J 203,600 780 T/B 187,900 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,825 6,000 5,825 6,000 175 2,740,900 16,358,407,500 1,398 27,326.137 6,000 T/J 417,100 5,975 B 9,400 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,080 2,200 2,070 2,130 50 33,185,500 71,368,062,000 4,760 108.099 2,140 J 52,000 2,130 T/B 243,300 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,590 1,595 1,575 1,575 -15 2,422,100 3,825,915,500 3,445 212.838 1,580 J 151,600 1,575 T/B 1,600 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,645 1,680 1,615 1,620 -25 20,394,700 33,602,120,500 3,591 155.442 1,625 J 19,500 1,620 T/B 85,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,150 10,200 10,050 10,075 -75 1,338,000 13,512,380,000 1,139 373.494 10,125 J 600 10,075 T/B 11,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,100 7,225 7,100 7,125 25 3,123,900 22,335,412,500 1,923 2,908.163 7,150 J 17,700 7,125 T/B 1,247,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,875 6,900 6,800 6,800 -75 2,180,800 14,921,675,000 1,387 1,164.005 6,800 T/J 50,300 6,775 B 312,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,075 9,175 8,975 9,025 -50 3,297,900 29,844,135,000 1,686 465.046 9,025 T/J 800 9,000 B 260,500 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,825 10,100 9,800 10,075 250 1,925,800 19,309,870,000 1,752 403.000 10,075 T/J 218,800 10,000 B 8,100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,400 40,375 40,175 40,250 -150 722,100 29,094,097,500 1,500 287.500 40,300 J 1,600 40,250 T/B 29,000 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,070 2,080 2,020 2,030 -40 12,465,800 25,436,838,000 2,074 19,799.083 2,040 J 180,500 2,030 T/B 6,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,000 3,100 2,950 3,090 90 5,400,400 16,346,086,000 967 181.927 3,090 T/J 14,500 3,050 B 2,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 765 775 760 770 5 37,855,500 29,072,132,500 2,361 96.250 770 T/J 2,379,600 765 B 1,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,795 1,800 1,755 1,755 -40 34,477,100 60,902,546,500 6,595 585.000 1,760 J 784,800 1,755 T/B 96,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,700 3,710 3,670 3,690 -10 6,629,600 24,492,927,000 2,612 3,208.696 3,700 J 228,500 3,690 T/B 991,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 204 208 204 208 4 32,772,400 6,749,726,200 1,510 470.471 208 T/J 3,857,500 206 B 1,884,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 760 750 755 0 4,405,500 3,331,570,500 1,950 261.219 760 J 1,654,000 755 T/B 175,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,800 6,925 6,625 6,675 -125 22,221,000 149,772,567,500 5,276 2,331.340 6,675 T/J 18,000 6,650 B 1,476,700 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,200 1,160 1,170 5 11,903,800 14,075,162,000 1,829 597.863 1,175 J 35,200 1,170 T/B 358,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,750 3,840 3,750 3,810 60 52,322,200 199,375,259,000 9,277 2,002.260 3,820 J 1,002,000 3,810 T/B 848,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,490 2,490 2,460 2,490 0 10,817,900 26,710,562,000 1,392 2,533.861 2,490 T/J 58,500 2,480 B 100 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,400 26,850 26,375 26,625 225 2,212,300 58,903,735,000 2,714 31,696.429 26,625 T/J 16,600 26,575 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,750 4,810 4,740 4,810 60 7,409,200 35,525,216,000 2,284 123,143.881 4,810 T/J 186,300 4,800 B 28,900 Total 959,622,700 1,464,503,842,900 123,274 13,413,300 11,543,300 Jakarta, 27 December 2022 Trading Division