List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 06 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------------ 488 500 480 490 2 73,117,700 35,967,833,800 4,995 597.561 492 J 240,200 490 T/B 527,000 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,100 3,190 3,090 3,140 40 133,608,100 419,807,845,000 20,153 285.455 3,140 T/J 651,700 3,130 B 1,651,100 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,230 1,290 1,215 1,270 40 36,566,800 46,526,658,500 4,968 5,060.971 1,275 J 50,800 1,270 T/B 1,865,400 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,965 1,985 1,930 1,985 20 55,673,400 109,718,044,000 9,144 1,308.762 1,985 T/J 5,995,000 1,980 B 280,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,335 1,415 1,320 1,390 55 43,879,400 60,788,150,000 7,148 279.013 1,390 T/J 1,957,100 1,385 B 56,100 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 152 154 147 152 0 75,497,200 11,506,956,800 2,136 27.608 153 J 2,098,900 152 T/B 10,049,200 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 785 820 785 820 35 86,324,400 69,564,299,500 5,995 320.651 820 T/J 3,496,500 815 B 172,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,850 6,000 5,775 6,000 150 4,616,700 27,440,887,500 2,304 27,326.137 6,000 T/J 161,500 5,975 B 100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,290 2,280 2,220 2,260 -30 14,351,800 32,343,471,000 2,949 114.697 2,260 T/J 55,200 2,250 B 113,100 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,610 1,750 1,610 1,685 75 10,034,100 16,639,529,500 3,683 227.703 1,685 T/J 304,700 1,680 B 3,500 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,530 1,555 1,480 1,520 -10 19,561,000 29,883,685,000 4,257 145.847 1,525 J 203,000 1,520 T/B 88,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,225 10,300 10,100 10,175 -50 6,288,100 64,418,010,000 3,280 377.201 10,175 T/J 600 10,150 B 1,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,100 7,350 7,000 7,350 250 7,538,000 54,766,077,500 2,852 3,000.000 7,350 T/J 91,200 7,325 B 9,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,850 6,950 6,725 6,950 100 6,807,500 46,978,327,500 5,418 1,189.681 6,950 T/J 400,200 6,925 B 500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,325 8,625 8,250 8,625 300 6,658,000 56,631,460,000 3,333 444.434 8,625 T/J 475,200 8,600 B 5,400 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,625 10,150 9,550 10,050 425 5,144,900 51,398,142,500 2,882 402.000 10,050 T/J 57,100 10,025 B 1,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,150 36,125 34,500 35,400 250 3,838,200 136,263,980,000 8,774 252.857 35,425 J 4,900 35,400 T/B 26,500 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,070 2,070 2,020 2,050 -20 24,694,200 50,388,649,000 3,100 19,994.148 2,050 T/J 48,000 2,040 B 1,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,000 2,990 2,850 2,850 -150 9,292,300 26,879,624,000 1,803 167.797 2,880 J 20,000 2,850 T/B 401,200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 720 720 705 705 -15 27,628,000 19,574,917,500 2,275 88.125 705 T/J 1,384,900 700 B 6,057,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,555 1,610 1,555 1,585 30 35,592,100 56,636,964,000 6,146 528.333 1,590 J 9,900 1,585 T/B 651,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,410 3,500 3,380 3,430 20 17,087,900 58,907,509,000 4,581 2,982.609 3,440 J 100,300 3,430 T/B 181,600 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 206 210 204 206 0 43,363,300 8,978,929,000 1,825 465.947 208 J 3,603,900 206 T/B 3,978,700 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 740 745 735 745 5 21,720,400 16,074,637,500 4,329 257.759 745 T/J 876,300 740 B 22,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,700 7,150 6,700 7,075 375 21,832,100 152,934,035,000 9,428 2,471.046 7,100 J 82,300 7,075 T/B 12,300 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,125 1,160 1,090 1,145 20 10,660,000 12,030,567,500 2,601 585.088 1,150 J 69,800 1,145 T/B 309,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,770 3,770 3,710 3,710 -60 65,207,400 243,428,606,000 10,707 1,949.707 3,720 J 18,400 3,710 T/B 152,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,360 2,320 2,340 -10 9,911,900 23,185,898,000 1,270 2,381.219 2,350 J 26,000 2,340 T/B 355,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,675 25,200 24,500 24,975 300 3,662,700 91,530,330,000 4,063 29,732.143 25,000 J 142,800 24,975 T/B 69,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,730 4,760 4,670 4,760 30 8,390,300 39,611,161,000 3,471 121,863.799 4,760 T/J 172,000 4,750 B 147,000 Total 888,547,900 2,070,805,185,600 149,870 22,798,400 27,192,900 Jakarta, 06 January 2023 Trading Division