List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 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------------ 500 505 484 488 -12 88,532,700 43,806,238,900 9,273 595.122 488 T/J 1,092,500 486 B 760,900 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,300 3,270 3,080 3,100 -200 225,480,200 710,892,701,000 28,798 281.818 3,110 J 770,800 3,100 T/B 20,206,700 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,290 1,305 1,200 1,230 -60 60,622,100 75,991,999,500 10,660 4,901.570 1,230 T/J 221,500 1,220 B 10,000 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,050 2,050 1,935 1,965 -85 130,118,600 258,357,511,000 18,576 1,295.576 1,965 T/J 5,624,600 1,960 B 41,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,385 1,390 1,330 1,335 -50 35,944,100 48,766,087,500 8,700 267.973 1,335 T/J 1,487,200 1,330 B 29,400 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 162 165 151 152 -10 535,938,800 82,676,437,200 7,954 27.608 153 J 1,351,000 152 T/B 24,439,900 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 795 805 780 785 -10 70,716,600 55,745,573,500 5,337 306.964 785 T/J 52,400 780 B 1,901,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,675 5,900 5,675 5,850 175 6,953,900 40,400,832,500 3,115 26,642.984 5,850 T/J 8,600 5,775 B 22,800 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,340 2,350 2,200 2,290 -50 23,833,000 53,833,075,000 4,769 116.219 2,290 T/J 582,000 2,280 B 1,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,595 1,620 1,585 1,610 15 10,038,000 16,159,373,500 6,191 217.568 1,615 J 138,400 1,605 B 163,400 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,625 1,610 1,520 1,530 -95 40,899,500 63,076,842,000 6,850 146.806 1,530 T/J 1,220,200 1,525 B 40,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,100 10,225 9,875 10,225 125 3,774,400 38,320,755,000 3,675 379.055 10,250 J 149,900 10,225 T/B 277,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,300 7,350 6,975 7,100 -200 14,374,200 103,056,592,500 6,774 2,897.959 7,125 J 12,800 7,100 T/B 162,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,850 6,875 6,775 6,850 0 7,888,600 53,915,547,500 3,000 1,172.564 6,850 T/J 195,300 6,825 B 204,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,400 8,475 8,125 8,325 -75 8,545,300 70,616,912,500 4,988 428.976 8,325 T/J 268,100 8,300 B 1,000 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,775 9,825 9,550 9,625 -150 3,648,800 35,278,065,000 5,094 385.000 9,650 J 21,900 9,625 T/B 7,900 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,525 37,525 35,025 35,150 -2,375 5,661,500 204,940,560,000 9,243 251.071 35,200 J 1,100 35,150 T/B 57,300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,090 2,110 2,040 2,070 -20 24,355,100 50,320,013,000 3,952 20,189.213 2,070 T/J 40,800 2,060 B 100 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 2,850 3,000 2,810 3,000 150 8,995,200 26,137,728,000 2,749 176.628 3,000 T/J 90,200 2,990 B 4,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 720 725 700 720 0 23,334,900 16,607,625,000 2,325 90.000 720 T/J 226,800 710 B 5,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,660 1,660 1,550 1,555 -105 89,781,500 142,433,142,500 13,332 518.333 1,560 J 25,100 1,555 T/B 233,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,620 3,630 3,390 3,410 -210 29,603,400 103,274,789,000 9,566 2,965.217 3,420 J 25,300 3,410 T/B 267,100 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 214 216 206 206 -8 93,452,700 19,633,875,800 3,358 465.947 208 J 317,600 206 T/B 4,807,800 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 755 760 735 740 -15 21,265,300 15,783,340,500 4,172 256.029 745 J 504,700 740 T/B 643,600 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,775 6,875 6,650 6,700 -75 14,572,400 98,655,852,500 4,925 2,340.072 6,725 J 71,100 6,700 T/B 2,300 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,180 1,185 1,120 1,125 -55 21,983,600 25,216,728,000 4,103 574.868 1,130 J 75,000 1,125 T/B 274,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,820 3,820 3,720 3,770 -50 135,167,000 506,851,892,000 11,966 1,981.239 3,770 T/J 476,600 3,760 B 51,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,400 2,390 2,300 2,350 -50 9,539,500 22,372,547,000 1,943 2,391.395 2,360 J 4,600 2,350 T/B 37,200 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,150 24,900 23,600 24,675 525 10,800,300 264,833,445,000 12,531 29,375.000 24,675 T/J 131,400 24,600 B 300 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,640 4,730 4,600 4,730 90 12,524,500 58,627,217,000 4,424 121,095.750 4,730 T/J 454,900 4,720 B 1,400 Total 1,768,345,700 3,306,583,299,400 222,343 15,642,400 54,655,900 Jakarta, 05 January 2023 Trading Division