List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 January 2023 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------------ 496 510 496 510 14 44,100,900 22,203,467,300 5,548 621.951 510 T/J 3,401,900 505 B 1,231,800 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,850 3,650 3,590 3,590 -260 77,679,800 280,560,921,000 19,167 326.364 3,590 T/J 2,606,200 0 B 0 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,400 1,405 1,375 1,385 -15 15,364,300 21,305,428,500 1,626 5,519.248 1,390 J 10,000 1,385 T/B 84,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,985 2,010 1,975 1,980 -5 15,836,800 31,461,998,500 4,606 1,305.466 1,985 J 52,000 1,980 T/B 308,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,290 1,305 1,265 1,285 -5 11,082,200 14,207,242,000 3,685 257.936 1,285 T/J 143,000 1,280 B 127,600 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 159 163 159 160 1 71,224,200 11,450,329,700 1,841 29.061 161 J 31,305,400 160 T/B 8,915,800 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 755 765 750 765 10 49,940,800 37,877,603,500 3,908 299.144 765 T/J 47,600 760 B 44,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,650 5,700 5,625 5,675 25 1,266,500 7,160,687,500 1,204 25,845.972 5,700 J 73,000 5,675 T/B 700 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,140 2,170 2,120 2,170 30 8,103,500 17,437,827,000 1,224 110.129 2,170 T/J 37,100 2,160 B 158,800 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,550 1,590 1,535 1,585 35 2,319,900 3,667,380,500 1,810 214.189 1,585 T/J 216,000 1,580 B 3,400 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,620 1,635 1,610 1,620 0 8,822,100 14,329,824,500 1,931 155.442 1,620 T/J 196,100 1,615 B 75,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,000 10,200 9,975 10,150 150 1,242,500 12,600,912,500 1,124 376.274 10,150 T/J 4,917,900 10,100 B 23,900 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,100 7,175 7,050 7,050 -50 1,864,200 13,187,847,500 1,179 2,877.551 7,050 T/J 57,400 7,025 B 114,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,725 6,825 6,725 6,775 50 1,995,500 13,535,037,500 1,041 1,159.725 6,800 J 56,400 6,775 T/B 38,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,725 8,850 8,675 8,675 -50 2,430,500 21,190,335,000 1,883 447.011 8,700 J 23,200 8,675 T/B 735,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,900 9,950 9,800 9,950 50 336,300 3,319,817,500 429 398.000 9,950 T/J 65,100 9,875 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,025 40,000 39,050 39,600 575 737,000 29,210,442,500 1,657 282.857 39,600 T/J 90,300 39,550 B 1,500 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,090 2,110 2,060 2,060 -30 2,885,700 6,010,653,000 1,260 20,091.680 2,070 J 400 2,060 T/B 103,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,190 3,250 2,970 2,970 -220 7,108,400 21,739,001,000 1,911 174.862 2,970 T/J 586,600 0 B 0 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 800 800 750 755 -45 21,477,600 16,379,846,000 2,935 94.375 755 T/J 244,300 750 B 5,314,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,760 1,770 1,740 1,740 -20 7,772,000 13,602,376,500 2,913 580.000 1,745 J 25,100 1,740 T/B 221,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,740 3,680 3,690 0 3,875,700 14,362,898,000 2,021 3,208.696 3,690 T/J 231,900 3,680 B 531,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 206 210 206 208 2 17,471,700 3,618,465,200 1,468 470.471 208 T/J 1,577,300 206 B 2,066,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 760 740 745 -10 7,427,100 5,556,572,000 3,169 257.759 750 J 308,900 745 T/B 114,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,575 6,650 6,600 6,625 50 4,570,000 30,255,917,500 1,214 2,313.877 6,625 T/J 695,600 6,600 B 748,400 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,170 1,180 1,150 1,160 -10 10,566,900 12,257,698,500 1,771 592.753 1,160 T/J 10,200 1,155 B 265,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,750 3,800 3,750 3,800 50 10,522,400 39,687,918,000 4,627 1,997.004 3,800 T/J 5,089,400 3,780 B 1,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,570 2,560 2,500 2,510 -60 10,295,200 26,133,450,000 1,546 2,554.213 2,510 T/J 55,700 2,500 B 299,900 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,075 26,150 25,800 25,800 -275 1,482,500 38,433,715,000 2,630 30,714.286 25,825 J 1,600 25,800 T/B 17,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,700 4,700 4,610 4,620 -80 4,681,700 21,743,580,000 3,167 118,279.570 4,620 T/J 398,900 4,610 B 343,000 Total 424,483,900 804,489,193,200 84,495 52,524,500 21,891,600 Jakarta, 02 January 2023 Trading Division