List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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------------ 510 525 500 500 -10 75,552,600 38,391,119,500 5,473 609.756 505 J 680,100 500 T/B 472,900 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,520 3,560 3,300 3,300 -220 166,711,600 569,040,772,000 27,818 300.000 3,310 J 66,900 3,300 T/B 14,911,700 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,350 1,365 1,275 1,290 -60 44,439,200 59,113,664,500 5,630 5,140.671 1,290 T/J 13,800 1,285 B 73,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,000 2,100 2,010 2,050 50 142,640,300 294,956,279,000 20,168 1,351.619 2,060 J 1,875,900 2,050 T/B 4,982,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,395 1,425 1,385 1,385 -10 58,313,100 81,780,887,000 16,815 278.009 1,385 T/J 541,200 1,380 B 631,300 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 167 169 162 162 -5 228,414,400 37,896,842,100 4,719 29.424 162 T/J 7,270,200 161 B 9,064,500 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 810 815 790 795 -15 45,979,800 36,767,950,000 4,508 310.875 795 T/J 786,000 790 B 5,298,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,775 5,800 5,675 5,675 -100 3,019,800 17,282,930,000 1,620 25,845.972 5,700 J 1,000 5,675 T/B 39,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,350 2,360 2,310 2,340 -10 14,348,900 33,527,616,000 2,979 118.757 2,340 T/J 16,000 2,330 B 270,800 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,610 1,620 1,595 1,595 -15 4,002,100 6,406,688,500 4,324 215.541 1,600 J 10,000 1,595 T/B 4,300 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,645 1,665 1,620 1,625 -20 15,305,400 25,151,745,500 3,229 155.922 1,625 T/J 441,300 1,620 B 1,874,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,175 10,250 10,025 10,100 -75 3,973,100 40,414,572,500 2,034 374.421 10,100 T/J 28,000 10,075 B 100 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,100 7,425 7,200 7,300 200 11,375,800 83,382,320,000 4,597 2,979.592 7,300 T/J 160,700 7,275 B 79,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,750 6,925 6,750 6,850 100 5,506,700 37,836,215,000 2,706 1,172.564 6,875 J 59,900 6,850 T/B 16,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,750 8,800 8,300 8,400 -350 8,887,800 75,704,467,500 5,223 432.840 8,425 J 10,000 8,400 T/B 22,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,850 9,925 9,675 9,775 -75 3,837,100 37,670,385,000 2,104 391.000 9,775 T/J 98,900 9,750 B 500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,050 39,100 37,500 37,525 -1,525 3,547,900 135,345,580,000 7,567 268.036 37,525 T/J 46,300 37,500 B 258,300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,120 2,140 2,080 2,090 -30 18,204,300 38,312,367,000 2,058 20,384.278 2,100 J 1,000 2,090 T/B 14,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,060 3,100 2,850 2,850 -210 12,236,400 36,560,766,000 2,558 167.797 2,860 J 2,000 2,850 T/B 40,800 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 745 745 720 720 -25 30,696,500 22,499,980,500 2,911 90.000 725 J 53,700 720 T/B 1,075,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,735 1,740 1,650 1,660 -75 65,112,200 109,875,958,000 12,543 553.333 1,665 J 49,800 1,660 T/B 189,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,730 3,730 3,620 3,620 -110 14,383,800 52,678,325,000 5,666 3,147.826 3,630 J 26,600 3,620 T/B 16,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 208 218 206 214 6 84,765,200 18,079,128,800 4,070 484.042 216 J 2,546,500 214 T/B 9,966,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 745 760 740 755 10 20,365,300 15,278,607,500 3,466 261.219 755 T/J 305,800 750 B 93,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,700 6,875 6,675 6,775 75 16,059,000 109,325,830,000 5,065 2,366.267 6,800 J 66,300 6,775 T/B 2,500 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,200 1,170 1,180 15 23,786,700 28,248,958,500 3,584 602.973 1,180 T/J 444,600 1,175 B 115,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,860 3,860 3,810 3,820 -40 56,942,300 218,016,958,000 7,739 2,007.515 3,830 J 688,500 3,820 T/B 12,581,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,470 2,490 2,400 2,400 -70 9,374,700 22,701,272,000 1,662 2,442.276 2,410 J 18,600 2,400 T/B 1,355,700 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 25,900 26,000 24,150 24,150 -1,750 8,139,600 201,814,750,000 9,016 28,750.000 24,150 T/J 12,700 24,125 B 24,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,600 4,690 4,610 4,640 40 6,737,900 31,342,583,000 3,190 118,791.603 4,640 T/J 1,200 4,630 B 208,600 Total 1,202,659,500 2,515,405,518,400 185,042 16,323,500 63,683,800 Jakarta, 04 January 2023 Trading Division