List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 28 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------------ 492 520 492 494 2 167,950,100 84,414,346,500 16,644 602.439 494 T/J 2,179,000 492 B 2,946,200 2 ADRO Adaro Energy Indonesia Tbk. CDMO1XDAQG0000A121------------ 3,750 3,770 3,700 3,750 0 59,540,200 221,780,708,000 9,649 340.909 3,750 T/J 2,547,800 3,740 B 5,000,000 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,380 1,420 1,375 1,420 40 30,710,400 43,064,340,000 3,541 5,658.723 1,420 T/J 1,369,400 1,400 B 300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,990 2,010 1,940 2,010 20 68,313,000 135,140,869,000 11,430 1,325.246 2,020 J 1,529,400 2,010 T/B 1,308,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,280 1,310 1,255 1,270 -10 35,357,400 45,106,478,000 6,110 254.925 1,275 J 239,500 1,270 T/B 1,367,500 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 172 174 165 165 -7 196,767,400 33,052,677,000 3,583 29.969 166 J 5,658,300 165 T/B 6,249,000 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 780 785 760 765 -15 46,927,700 36,399,843,000 3,942 299.144 765 T/J 4,876,500 760 B 1,919,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,000 6,000 5,850 5,850 -150 2,328,900 13,785,827,500 1,340 26,642.984 5,875 J 51,800 5,850 T/B 273,800 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,130 2,170 2,110 2,150 20 14,880,000 31,861,646,000 1,940 109.114 2,150 T/J 1,600 2,140 B 513,200 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,575 1,585 1,570 1,575 0 2,081,500 3,284,813,500 1,935 212.838 1,575 T/J 161,400 1,570 B 145,200 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,620 1,630 1,600 1,605 -15 12,541,100 20,186,520,000 2,581 154.003 1,610 J 101,900 1,605 T/B 474,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,075 10,175 10,000 10,175 100 1,242,900 12,530,992,500 1,195 377.201 10,175 T/J 78,500 10,100 B 1,000 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,125 7,175 7,050 7,125 0 3,723,900 26,480,200,000 1,775 2,908.163 7,150 J 24,900 7,125 T/B 96,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,800 6,850 6,675 6,725 -75 5,904,000 39,811,230,000 1,942 1,151.167 6,750 J 39,300 6,725 T/B 89,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 9,025 9,025 8,850 8,900 -125 4,896,200 43,567,760,000 2,676 458.605 8,925 J 14,500 8,900 T/B 2,111,000 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,075 10,050 9,900 10,025 -50 1,505,100 15,005,287,500 1,794 401.000 10,025 T/J 42,400 9,950 B 500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,250 40,600 39,600 39,800 -450 1,627,300 65,054,062,500 2,321 284.286 39,800 T/J 2,200 39,775 B 500 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,030 2,040 2,020 2,030 0 21,212,300 43,068,282,000 4,075 19,799.083 2,040 J 211,900 2,030 T/B 500 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,090 3,080 2,990 2,990 -100 6,832,900 20,729,310,000 1,287 176.039 3,030 J 5,900 2,990 T/B 6,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 770 775 765 765 -5 18,759,600 14,432,844,000 1,241 95.625 765 T/J 703,900 760 B 7,245,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,755 1,770 1,750 1,760 5 12,373,500 21,765,277,500 3,026 586.667 1,760 T/J 51,100 1,755 B 489,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,710 3,660 3,670 -20 6,450,100 23,727,996,000 2,503 3,191.304 3,680 J 677,800 3,670 T/B 48,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 208 210 204 206 -2 44,873,900 9,218,230,400 2,440 465.947 206 T/J 5,326,900 204 B 4,261,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 760 750 755 0 11,546,300 8,714,063,000 2,338 261.219 755 T/J 173,200 750 B 762,100 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,675 6,700 6,600 6,675 0 10,395,800 69,144,320,000 3,099 2,331.340 6,700 J 399,800 6,675 T/B 700 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,170 1,180 1,155 1,165 -5 4,908,600 5,714,026,000 1,164 595.308 1,170 J 233,200 1,165 T/B 875,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,810 3,810 3,710 3,730 -80 74,363,000 278,744,555,000 10,707 1,960.218 3,740 J 174,300 3,730 T/B 1,120,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,490 2,490 2,470 2,490 0 11,535,300 28,577,974,000 1,229 2,533.861 2,490 T/J 16,800 2,480 B 2,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,625 26,700 26,025 26,175 -450 3,554,400 93,229,805,000 6,078 31,160.714 26,175 T/J 600 26,150 B 1,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,820 4,710 4,770 -40 9,242,200 43,968,744,000 3,792 122,119.816 4,770 T/J 624,800 4,750 B 500 Total 892,345,000 1,531,563,027,900 117,377 27,518,600 37,309,100 Jakarta, 28 December 2022 Trading Division