List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 29 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------------ 494 505 486 496 2 63,919,200 31,682,119,900 8,707 604.878 496 T/J 11,800 494 B 335,900 2 ADRO Adaro Energy Indonesia Tbk. CDMO1XDAQG0000A121------------ 3,750 3,820 3,710 3,800 50 64,775,200 244,563,897,000 8,418 345.455 3,800 T/J 1,776,300 3,790 B 6,670,400 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,420 1,420 1,395 1,405 -15 19,919,700 28,101,999,500 1,862 5,598.948 1,405 T/J 71,500 1,400 B 21,800 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,010 2,020 1,970 2,010 0 43,604,000 87,121,062,500 6,185 1,325.246 2,010 T/J 3,022,200 2,000 B 3,444,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,270 1,300 1,260 1,290 20 20,033,600 25,772,343,000 3,646 258.940 1,295 J 306,100 1,290 T/B 664,100 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 165 167 162 164 -1 102,354,100 16,828,608,000 2,377 29.788 164 T/J 3,493,300 163 B 2,315,300 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 765 775 755 765 0 76,103,400 58,297,398,000 5,012 299.144 770 J 823,200 765 T/B 273,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,850 5,875 5,750 5,850 0 3,400,800 19,767,322,500 1,542 26,642.984 5,850 T/J 42,500 5,800 B 1,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,150 2,190 2,110 2,140 -10 14,047,000 30,141,182,000 2,190 108.607 2,150 J 70,300 2,140 T/B 341,100 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,575 1,575 1,535 1,535 -40 2,863,800 4,439,492,500 3,567 207.432 1,550 J 3,900 1,535 T/B 139,400 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,605 1,620 1,590 1,605 0 6,084,500 9,788,258,000 1,892 154.003 1,610 J 303,700 1,605 T/B 60,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,175 10,175 9,725 10,175 0 3,858,600 38,651,347,500 2,909 377.201 10,175 T/J 42,400 10,125 B 3,400 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,125 7,175 7,075 7,175 50 3,640,300 25,959,087,500 1,453 2,928.571 7,175 T/J 102,600 7,150 B 12,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,725 6,800 6,700 6,800 75 4,037,800 27,249,507,500 1,783 1,164.005 6,800 T/J 217,300 6,775 B 300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,900 8,925 8,775 8,800 -100 3,143,700 27,717,910,000 2,215 453.452 8,825 J 2,200 8,800 T/B 28,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,025 10,025 9,900 9,925 -100 720,900 7,183,200,000 861 397.000 10,000 J 2,600 9,925 T/B 22,700 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,800 40,000 39,300 39,300 -500 1,706,200 67,435,882,500 3,014 280.714 39,300 T/J 12,400 39,275 B 1,900 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,030 2,090 2,020 2,090 60 20,241,300 41,601,984,000 3,061 20,384.278 2,090 T/J 2,037,300 2,060 B 1,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 2,990 3,110 2,990 3,100 110 11,051,000 34,110,829,000 2,276 182.516 3,100 T/J 429,300 3,090 B 5,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 765 770 760 760 -5 25,996,100 19,926,702,000 921 95.000 765 J 1,757,900 760 T/B 5,915,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,760 1,780 1,745 1,775 15 9,892,800 17,426,281,000 2,175 591.667 1,775 T/J 186,100 1,770 B 3,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,670 3,690 3,660 3,670 0 5,196,900 19,078,566,000 1,789 3,191.304 3,670 T/J 168,200 3,660 B 1,541,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 206 208 204 206 0 59,706,600 12,286,784,800 1,566 465.947 208 J 5,834,900 206 T/B 7,502,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 760 750 755 0 2,838,700 2,139,916,000 1,398 261.219 755 T/J 30,700 750 B 1,253,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,675 6,700 6,600 6,675 0 4,995,800 33,265,237,500 1,359 2,331.340 6,675 T/J 48,300 6,650 B 381,600 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,175 1,160 1,165 0 2,670,500 3,116,550,500 918 595.308 1,170 J 173,400 1,165 T/B 87,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,730 3,790 3,710 3,780 50 51,703,500 194,711,799,000 8,794 1,986.494 3,780 T/J 1,224,000 3,770 B 60,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,490 2,580 2,490 2,580 90 9,150,500 23,176,097,000 2,060 2,625.446 2,580 T/J 46,900 2,570 B 10,500 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,175 26,350 25,675 26,275 100 2,879,100 75,046,540,000 3,642 31,279.762 26,275 T/J 130,800 26,175 B 400 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,770 4,760 4,700 4,760 -10 6,825,900 32,287,931,000 2,782 121,863.799 4,760 T/J 187,800 4,750 B 500 Total 647,361,500 1,258,875,835,700 90,374 22,559,900 31,100,400 Jakarta, 29 December 2022 Trading Division