List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 10 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------------ 492 498 470 482 -10 89,618,500 43,163,298,200 9,347 587.805 482 T/J 1,115,600 480 B 1,558,000 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,030 3,140 2,980 3,140 110 140,623,900 432,072,218,000 20,926 285.455 3,140 T/J 2,019,600 3,130 B 1,638,300 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,265 1,270 1,215 1,255 -10 47,427,000 58,792,463,500 4,693 5,001.196 1,260 J 25,100 1,255 T/B 6,300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,060 2,060 2,000 2,040 -20 54,101,700 109,880,365,000 8,585 1,345.025 2,040 T/J 1,084,700 2,030 B 296,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,365 1,370 1,305 1,325 -40 19,059,400 25,349,423,500 6,148 265.965 1,330 J 241,900 1,325 T/B 246,900 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 153 159 153 158 5 253,711,300 39,886,662,300 3,606 28.698 158 T/J 6,669,500 157 B 10,202,800 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 815 825 805 820 5 67,607,500 54,927,009,500 5,973 320.651 820 T/J 2,631,700 815 B 81,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,250 6,275 6,125 6,250 0 6,115,200 38,074,332,500 3,479 28,464.727 6,250 T/J 501,100 6,200 B 2,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,290 2,330 2,280 2,300 10 8,301,700 19,092,333,000 5,796 116.727 2,300 T/J 234,900 2,290 B 81,400 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,730 1,740 1,655 1,690 -40 4,721,900 8,019,202,000 3,292 228.378 1,690 T/J 68,700 1,685 B 10,200 11 HRUM Harum Energy Tbk. XDMO1SKCMA3000A121------------ 1,575 1,635 1,560 1,630 55 28,861,800 46,441,533,500 5,083 156.402 1,630 T/J 163,100 1,625 B 116,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,200 10,275 10,150 10,200 0 12,391,700 126,404,067,500 2,888 378.128 10,225 J 7,900 10,200 T/B 449,100 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,425 7,450 7,150 7,250 -175 7,228,600 52,542,367,500 3,920 2,959.184 7,275 J 45,100 7,250 T/B 116,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,950 6,900 6,600 6,675 -275 13,272,300 88,986,762,500 4,398 1,142.608 6,700 J 53,500 6,675 T/B 839,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,600 8,625 8,350 8,550 -50 4,430,900 37,635,762,500 3,515 440.569 8,550 T/J 50,800 8,500 B 1,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,275 10,175 10,000 10,050 -225 1,280,400 12,910,617,500 1,395 402.000 10,075 J 11,900 10,050 T/B 400 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 34,800 36,125 34,325 36,100 1,300 2,767,600 97,607,037,500 5,341 257.857 36,100 T/J 1,900 36,050 B 6,000 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,100 2,110 2,040 2,050 -50 17,724,600 36,490,243,000 4,225 19,994.148 2,060 J 15,000 2,050 T/B 13,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,000 3,040 2,940 3,000 0 8,130,600 24,186,041,000 1,813 176.628 3,000 T/J 51,600 2,970 B 4,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 695 700 690 695 0 11,195,500 7,766,731,500 1,356 86.875 695 T/J 2,672,800 690 B 3,856,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,535 1,570 1,520 1,570 35 38,238,100 59,051,160,000 6,596 523.333 1,570 T/J 307,300 1,565 B 6,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,280 3,370 3,240 3,360 80 16,647,900 55,087,235,000 5,193 2,921.739 3,370 J 355,200 3,360 T/B 5,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 216 218 210 212 -4 41,347,800 8,762,604,000 2,702 479.519 212 T/J 360,100 210 B 2,939,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 730 735 705 710 -20 16,850,700 12,107,552,000 4,895 245.649 715 J 723,400 710 T/B 320,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,175 7,175 6,950 7,050 -125 9,400,300 66,316,287,500 3,619 2,462.314 7,075 J 1,100 7,050 T/B 93,900 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,175 1,140 1,160 -5 7,884,600 9,125,763,000 2,410 592.753 1,160 T/J 146,200 1,155 B 15,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,790 3,850 3,750 3,830 40 65,259,000 248,500,057,000 8,439 2,012.770 3,830 T/J 761,400 3,820 B 61,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,350 2,320 2,320 -30 7,120,500 16,668,263,000 1,160 2,360.867 2,330 J 100 2,320 T/B 132,300 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,700 25,250 24,300 24,950 250 4,507,400 112,302,667,500 4,401 29,702.381 24,975 J 400 24,950 T/B 2,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,760 4,770 4,660 4,690 -70 11,450,100 53,947,614,000 4,503 120,071.685 4,700 J 10,100 4,690 T/B 100 Total 1,017,278,500 2,002,097,674,500 149,697 20,331,700 23,104,800 Jakarta, 10 January 2023 Trading Division