List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 11 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------------ 482 484 450 450 -32 111,007,500 50,921,161,200 10,780 548.780 450 T/J 3,852,500 0 B 0 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,140 3,210 3,080 3,180 40 107,213,300 338,967,457,000 13,994 289.091 3,180 T/J 1,183,100 3,170 B 323,400 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,255 1,290 1,240 1,260 5 47,927,800 60,736,611,500 4,130 5,021.121 1,265 J 500 1,260 T/B 8,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,040 2,070 2,020 2,070 30 55,476,400 113,929,937,000 8,003 1,364.805 2,070 T/J 1,484,800 2,060 B 3,816,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,325 1,340 1,285 1,335 10 22,996,800 30,193,781,500 5,841 267.973 1,340 J 326,200 1,335 T/B 3,000 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 158 162 152 158 0 261,284,400 41,150,693,900 4,185 28.698 158 T/J 9,096,700 157 B 7,905,100 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 820 825 800 815 -5 83,535,200 67,953,878,000 4,923 318.695 815 T/J 425,000 810 B 66,900 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,250 6,275 6,125 6,225 -25 4,562,400 28,330,047,500 2,093 28,350.868 6,225 T/J 53,500 6,200 B 3,400 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,340 2,280 2,320 20 10,558,600 24,480,553,000 3,178 117.742 2,320 T/J 181,900 2,310 B 338,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,690 1,705 1,575 1,575 -115 5,502,500 8,890,901,500 3,491 212.838 1,575 T/J 971,000 0 B 0 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,630 1,650 1,595 1,640 10 15,484,300 25,204,610,000 3,021 157.361 1,640 T/J 432,700 1,635 B 123,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,200 10,600 10,200 10,525 325 11,425,300 119,355,060,000 5,210 390.176 10,550 J 51,400 10,525 T/B 166,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,250 7,350 7,200 7,325 75 5,551,200 40,467,697,500 2,014 2,989.796 7,325 T/J 19,500 7,300 B 63,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,675 6,725 6,525 6,675 0 10,298,800 68,372,662,500 2,788 1,142.608 6,700 J 38,300 6,675 T/B 124,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,550 8,575 8,400 8,550 0 2,307,200 19,661,500,000 1,542 440.569 8,550 T/J 134,100 8,525 B 3,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,050 10,275 9,975 10,175 125 4,790,100 48,825,592,500 3,091 407.000 10,200 J 27,800 10,175 T/B 8,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,100 36,600 35,300 36,075 -25 2,209,800 79,418,645,000 4,251 257.679 36,100 J 3,100 36,075 T/B 4,700 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,050 2,070 2,020 2,040 -10 26,543,400 54,052,234,000 2,888 19,896.616 2,040 T/J 494,400 2,030 B 8,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,000 3,110 2,950 3,100 100 11,136,100 33,814,770,000 2,535 182.516 3,100 T/J 500 3,090 B 10,900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 695 700 685 700 5 16,658,700 11,552,795,500 1,226 87.500 700 T/J 883,300 695 B 362,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,570 1,575 1,520 1,530 -40 39,524,900 60,644,527,000 6,530 510.000 1,535 J 173,000 1,530 T/B 357,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,360 3,410 3,310 3,400 40 11,686,700 39,401,447,000 5,015 2,956.522 3,400 T/J 229,400 3,390 B 7,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 212 226 210 222 10 197,667,600 43,591,259,200 6,465 502.137 224 J 4,992,000 222 T/B 1,549,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 710 715 700 705 -5 13,210,600 9,325,381,000 4,440 243.919 705 T/J 365,000 700 B 3,278,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,050 7,150 6,925 7,000 -50 11,409,500 79,991,212,500 3,178 2,444.851 7,000 T/J 225,300 6,975 B 55,100 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,160 1,170 1,150 1,165 5 7,132,100 8,275,353,500 1,866 595.308 1,170 J 530,700 1,165 T/B 9,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,830 3,900 3,790 3,870 40 93,911,500 362,943,421,000 9,925 2,033.791 3,870 T/J 50,100 3,860 B 62,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,320 2,360 2,310 2,360 40 9,851,800 22,926,955,000 1,247 2,401.571 2,360 T/J 64,600 2,350 B 1,400 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,950 25,075 24,400 25,075 125 4,515,100 111,951,837,500 3,061 29,851.190 25,075 T/J 128,000 24,950 B 2,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,690 4,700 4,640 4,700 10 8,374,700 39,159,610,000 3,086 120,327.701 4,700 T/J 20,200 4,680 B 300 Total 1,213,754,300 2,044,491,592,800 133,997 26,438,600 18,664,400 Jakarta, 11 January 2023 Trading Division