List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 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------------ 490 505 490 492 2 86,978,200 43,217,165,800 5,243 600.000 494 J 31,100 492 T/B 4,002,300 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,140 3,170 2,980 3,030 -110 166,201,300 505,062,305,000 23,623 275.455 3,030 T/J 3,433,300 3,020 B 79,600 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,270 1,275 1,235 1,265 -5 35,777,400 44,925,813,000 3,596 5,041.046 1,265 T/J 152,900 1,260 B 300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 1,985 2,070 2,010 2,060 75 118,329,600 242,149,458,000 15,604 1,358.212 2,060 T/J 1,055,200 2,050 B 587,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,390 1,405 1,350 1,365 -25 29,346,400 40,161,687,500 6,290 273.995 1,370 J 89,800 1,365 T/B 411,000 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 152 161 151 153 1 435,007,400 68,057,274,000 5,996 27.790 154 J 1,088,300 153 T/B 214,600 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 820 830 800 815 -5 77,159,900 62,701,076,000 7,014 318.695 815 T/J 239,600 810 B 10,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,000 6,250 5,925 6,250 250 9,873,300 60,502,405,000 3,772 28,464.727 6,250 T/J 995,800 6,225 B 2,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,260 2,320 2,260 2,290 30 10,508,400 24,029,335,000 7,171 116.219 2,290 T/J 232,300 2,280 B 48,800 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,685 1,800 1,675 1,730 45 13,064,500 22,615,399,500 7,300 233.784 1,730 T/J 45,500 1,725 B 21,900 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,520 1,585 1,515 1,575 55 36,947,300 57,567,918,500 7,972 151.124 1,575 T/J 4,600 1,570 B 19,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,175 10,275 10,150 10,200 25 5,830,100 59,468,130,000 1,670 378.128 10,200 T/J 7,900 10,175 B 133,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,350 7,500 7,275 7,425 75 9,662,500 71,768,515,000 4,194 3,030.612 7,425 T/J 106,900 7,400 B 11,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,950 7,000 6,800 6,950 0 6,663,000 46,089,607,500 2,888 1,189.681 6,950 T/J 80,900 6,900 B 5,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,625 8,725 8,500 8,600 -25 4,644,800 39,917,320,000 3,272 443.146 8,600 T/J 25,700 8,575 B 5,200 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,050 10,275 10,000 10,275 225 2,257,200 22,857,422,500 1,507 411.000 10,275 T/J 49,300 10,150 B 1,800 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,400 35,750 34,275 34,800 -600 2,587,500 90,779,772,500 5,158 248.571 34,850 J 4,700 34,800 T/B 9,000 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,050 2,100 2,040 2,100 50 16,259,000 33,747,785,000 5,385 20,481.810 2,100 T/J 1,094,500 2,080 B 1,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 2,850 3,000 2,860 3,000 150 11,411,900 33,813,890,000 1,910 176.628 3,000 T/J 194,000 2,990 B 9,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 705 715 695 695 -10 15,951,500 11,167,064,500 1,972 86.875 700 J 95,000 695 T/B 731,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,585 1,610 1,505 1,535 -50 49,929,200 77,040,400,500 10,919 511.667 1,540 J 739,300 1,535 T/B 477,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,430 3,450 3,260 3,280 -150 33,045,500 109,675,599,000 10,800 2,852.174 3,280 T/J 29,900 3,270 B 355,200 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 206 218 206 216 10 128,109,100 27,485,948,000 4,060 488.566 216 T/J 7,603,100 214 B 4,266,700 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 745 750 725 730 -15 20,380,000 14,962,816,000 4,896 252.569 735 J 227,700 730 T/B 3,700 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,075 7,200 7,050 7,175 100 12,906,600 91,954,687,500 4,329 2,505.972 7,175 T/J 450,300 7,150 B 2,700 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,145 1,175 1,145 1,165 20 10,406,000 12,101,012,500 1,964 595.308 1,170 J 280,300 1,160 B 99,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,710 3,790 3,730 3,790 80 46,617,800 175,289,612,000 6,648 1,991.749 3,790 T/J 795,200 3,780 B 100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,350 2,320 2,350 10 10,161,900 23,760,119,000 1,162 2,391.395 2,350 T/J 15,700 2,340 B 4,300 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,975 25,200 24,275 24,700 -275 4,614,600 113,463,595,000 5,143 29,404.762 24,700 T/J 50,100 24,650 B 1,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,760 4,770 4,690 4,760 0 7,933,400 37,507,689,000 3,882 121,863.799 4,760 T/J 1,307,700 4,740 B 4,000 Total 1,418,565,300 2,263,840,822,800 175,340 20,526,600 11,520,700 Jakarta, 09 January 2023 Trading Division