List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 30 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------------ 496 510 494 496 0 87,030,700 43,425,715,100 8,519 604.878 496 T/J 1,091,000 494 B 314,400 2 ADRO Adaro Energy Indonesia Tbk. CDMO1XDAQG0000A121------------ 3,800 3,870 3,770 3,850 50 98,381,200 376,403,547,000 12,255 350.000 3,850 T/J 309,700 3,840 B 10,325,400 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,405 1,430 1,400 1,400 -5 28,218,100 39,824,409,000 2,181 5,579.023 1,405 J 250,500 1,400 T/B 795,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,010 2,020 1,985 1,985 -25 23,123,000 46,091,676,000 5,054 1,308.762 1,990 J 89,800 1,985 T/B 14,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,290 1,310 1,270 1,290 0 18,916,000 24,402,380,500 4,383 258.940 1,290 T/J 21,500 1,285 B 98,400 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 164 166 159 159 -5 135,972,600 21,969,632,600 2,869 28.879 160 J 10,379,500 159 T/B 5,999,600 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 765 785 755 755 -10 89,333,800 68,958,963,000 4,757 295.233 760 J 43,800 755 T/B 404,900 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,850 5,850 5,650 5,650 -200 3,676,500 20,979,190,000 1,747 25,732.113 5,650 T/J 72,200 5,625 B 92,200 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,140 2,180 2,140 2,140 0 11,469,100 24,801,784,000 2,270 108.607 2,150 J 325,400 2,140 T/B 676,200 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,535 1,575 1,550 1,550 15 2,614,100 4,101,741,500 2,012 209.459 1,550 T/J 61,200 1,545 B 24,100 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,605 1,635 1,610 1,620 15 10,997,600 17,843,669,000 2,132 155.442 1,625 J 136,500 1,620 T/B 19,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,175 10,175 10,000 10,000 -175 1,958,000 19,671,922,500 1,776 370.714 10,025 J 200 10,000 T/B 262,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,175 7,200 7,100 7,100 -75 2,344,700 16,736,937,500 1,565 2,897.959 7,125 J 600 7,100 T/B 3,357,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,800 6,800 6,700 6,725 -75 3,503,600 23,600,880,000 2,164 1,151.167 6,750 J 8,300 6,725 T/B 4,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,800 8,950 8,725 8,725 -75 4,826,600 42,453,840,000 3,018 449.587 8,750 J 10,200 8,725 T/B 100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,925 10,000 9,875 9,900 -25 1,114,400 11,057,082,500 586 396.000 9,925 J 11,800 9,900 T/B 446,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,300 39,475 38,975 39,025 -275 2,089,700 81,680,525,000 3,283 278.750 39,075 J 9,900 39,025 T/B 20,200 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,090 2,090 2,040 2,090 0 24,171,100 50,053,535,000 2,440 20,384.278 2,090 T/J 197,400 2,050 B 12,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD2000F121------------ 3,100 3,200 3,070 3,190 90 9,933,200 31,012,207,000 1,356 187.815 3,190 T/J 151,600 3,180 B 500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 760 800 760 800 40 55,970,400 44,354,114,500 3,298 100.000 800 T/J 9,097,300 770 B 700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,775 1,780 1,760 1,760 -15 15,749,300 27,802,423,000 2,931 586.667 1,760 T/J 129,400 1,755 B 1,107,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,670 3,700 3,650 3,690 20 9,279,800 34,068,737,000 2,652 3,208.696 3,690 T/J 697,000 3,680 B 7,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 206 210 206 206 0 29,382,200 6,086,295,400 1,809 465.947 206 T/J 30,800 204 B 10,489,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 760 750 755 0 5,382,700 4,052,456,000 1,872 261.219 760 J 1,283,200 755 T/B 243,700 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,675 6,675 6,550 6,575 -100 9,125,300 60,241,350,000 3,257 2,296.414 6,600 J 300,400 6,575 T/B 77,100 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,185 1,170 1,170 5 6,741,500 7,948,910,000 1,278 597.863 1,170 T/J 346,100 1,165 B 636,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,780 3,800 3,750 3,750 -30 79,677,300 300,395,885,000 9,410 1,970.728 3,760 J 250,100 3,750 T/B 630,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,580 2,610 2,540 2,570 -10 10,979,600 28,227,511,000 1,400 2,615.270 2,600 J 1,000 2,570 T/B 1,400 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,275 26,400 26,075 26,075 -200 2,527,400 66,219,792,500 2,422 31,041.667 26,225 J 1,000 26,075 T/B 160,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,760 4,780 4,700 4,700 -60 13,027,100 61,409,677,000 4,457 120,327.701 4,710 J 1,000 4,700 T/B 170,100 Total 797,516,600 1,605,876,788,600 99,153 25,308,400 36,391,800 Jakarta, 30 December 2022 Trading Division