List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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------------ 510 550 510 510 0 258,616,600 136,698,125,000 20,664 621.951 515 J 412,500 510 T/B 1,150,000 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,590 3,590 3,500 3,520 -70 95,725,100 337,927,667,000 19,150 320.000 3,520 T/J 1,732,300 3,510 B 77,700 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,385 1,410 1,350 1,350 -35 32,365,800 44,566,347,500 3,351 5,379.772 1,355 J 28,500 1,350 T/B 1,707,500 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,980 2,020 1,975 2,000 20 45,389,700 90,887,189,500 5,453 1,318.652 2,000 T/J 217,900 1,995 B 107,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,285 1,395 1,280 1,395 110 69,764,900 94,004,037,000 13,619 280.016 1,395 T/J 1,154,600 1,390 B 536,400 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 160 171 159 167 7 484,680,600 81,241,140,400 9,548 30.332 168 J 17,525,600 167 T/B 7,640,700 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 765 820 765 810 45 99,175,000 78,739,668,500 7,104 316.740 810 T/J 1,103,300 805 B 261,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,675 5,800 5,650 5,775 100 3,068,800 17,610,562,500 1,493 26,301.407 5,775 T/J 207,800 5,750 B 1,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,170 2,380 2,170 2,350 180 47,003,900 108,372,092,000 8,616 119.264 2,350 T/J 350,400 2,340 B 9,700 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,585 1,615 1,575 1,610 25 11,004,000 17,579,208,500 6,656 217.568 1,615 J 39,000 1,610 T/B 100 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,620 1,660 1,620 1,645 25 12,111,000 19,879,354,500 2,529 157.841 1,650 J 216,400 1,645 T/B 93,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,150 10,300 10,100 10,175 25 3,169,900 32,336,287,500 2,226 377.201 10,200 J 3,797,700 10,175 T/B 106,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,050 7,150 6,925 7,100 50 4,382,300 31,068,597,500 1,753 2,897.959 7,125 J 99,900 7,100 T/B 267,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,775 6,850 6,750 6,750 -25 3,939,000 26,804,637,500 1,715 1,155.446 6,825 J 34,900 6,750 T/B 258,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,675 8,850 8,675 8,750 75 3,504,100 30,663,497,500 2,315 450.875 8,775 J 10,600 8,750 T/B 2,202,800 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,950 9,950 9,825 9,850 -100 958,000 9,460,797,500 962 394.000 9,925 J 10,700 9,850 T/B 57,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,600 39,650 39,025 39,050 -550 1,457,300 57,188,405,000 2,679 278.929 39,075 J 300 39,050 T/B 55,600 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,060 2,140 2,050 2,120 60 9,282,100 19,599,546,000 2,400 20,676.875 2,120 T/J 87,100 2,110 B 2,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 2,970 3,140 2,970 3,060 90 12,856,400 39,398,067,000 2,804 180.161 3,060 T/J 500 3,040 B 200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 755 760 745 745 -10 12,661,300 9,496,734,000 1,687 93.125 750 J 100,000 745 T/B 30,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,740 1,765 1,730 1,735 -5 19,110,700 33,302,482,000 4,665 578.333 1,740 J 20,000 1,735 T/B 468,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,690 3,740 3,680 3,730 40 8,603,300 31,976,257,000 2,243 3,243.478 3,730 T/J 346,400 3,720 B 24,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 208 210 204 208 0 55,414,300 11,524,122,800 1,814 470.471 210 J 4,412,900 208 T/B 1,785,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 745 755 735 745 0 14,826,100 11,016,059,000 4,451 257.759 750 J 720,900 745 T/B 5,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,625 6,700 6,600 6,700 75 15,558,100 103,999,887,500 2,676 2,340.072 6,700 T/J 235,500 6,675 B 328,800 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,160 1,180 1,155 1,165 5 6,513,200 7,597,798,500 1,477 595.308 1,170 J 70,100 1,165 T/B 121,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,800 3,890 3,770 3,860 60 64,297,400 248,221,930,000 11,232 2,028.536 3,870 J 1,001,700 3,860 T/B 2,110,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,510 2,510 2,420 2,470 -40 8,800,600 21,746,659,000 1,500 2,513.509 2,470 T/J 1,065,000 2,460 B 1,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 25,800 26,000 25,700 25,900 100 2,217,500 57,339,307,500 3,306 30,833.333 25,900 T/J 3,600 25,850 B 200 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,620 4,650 4,570 4,600 -20 10,726,600 49,416,420,000 4,638 117,767.537 4,610 J 58,900 4,600 T/B 4,500 Total 1,417,183,600 1,859,662,885,200 154,726 35,065,000 19,416,400 Jakarta, 03 January 2023 Trading Division