List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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------------ 450 470 442 466 16 74,315,500 34,254,673,600 7,759 568.293 466 T/J 1,492,600 464 B 346,800 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,180 3,130 3,050 3,090 -90 72,892,500 225,323,822,000 13,479 280.909 3,090 T/J 849,300 3,080 B 61,500 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,260 1,325 1,250 1,320 60 42,254,400 55,089,811,500 6,183 5,260.222 1,320 T/J 406,900 1,315 B 31,900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,070 2,140 2,040 2,130 60 178,994,100 378,702,873,000 17,363 1,404.365 2,130 T/J 7,109,700 2,120 B 10,375,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,335 1,365 1,320 1,330 -5 27,773,500 37,337,366,500 5,252 266.969 1,335 J 10,800 1,330 T/B 793,000 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 158 160 155 155 -3 169,429,700 26,665,843,900 3,218 28.153 156 J 110,600 155 T/B 9,858,100 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 815 825 800 805 -10 91,946,000 74,774,600,000 6,012 314.785 810 J 102,600 805 T/B 133,100 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,225 6,250 6,125 6,225 0 7,382,800 45,755,845,000 2,242 28,350.868 6,225 T/J 371,400 6,175 B 2,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,320 2,330 2,260 2,290 -30 10,035,200 23,040,663,000 3,702 116.219 2,300 J 138,800 2,290 T/B 216,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,575 1,570 1,495 1,565 -10 4,423,100 6,837,523,000 6,114 211.486 1,565 T/J 27,400 1,560 B 150,500 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,640 1,640 1,605 1,615 -25 12,629,500 20,537,659,500 2,738 154.962 1,620 J 104,100 1,615 T/B 53,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,525 10,525 10,300 10,450 -75 5,128,400 53,545,697,500 3,100 387.396 10,475 J 12,600 10,450 T/B 52,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,325 7,475 7,300 7,325 0 6,196,500 45,753,512,500 3,359 2,989.796 7,325 T/J 500 7,300 B 136,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,675 6,700 6,600 6,625 -50 4,894,700 32,472,262,500 3,233 1,134.049 6,650 J 96,100 6,625 T/B 691,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,550 8,775 8,475 8,750 200 4,968,000 43,247,962,500 3,416 450.875 8,750 T/J 10,200 8,725 B 16,200 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,175 10,450 10,175 10,300 125 7,202,700 74,211,782,500 3,642 412.000 10,300 T/J 22,400 10,275 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,075 35,975 34,825 34,875 -1,200 2,941,900 103,850,535,000 5,861 249.107 34,875 T/J 20,100 34,850 B 9,700 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,040 2,050 2,020 2,020 -20 22,120,500 44,940,226,000 13,892 19,701.551 2,030 J 8,000 2,020 T/B 250,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,100 3,130 3,010 3,080 -20 9,766,300 29,762,648,000 1,890 181.338 3,080 T/J 72,200 3,070 B 900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 700 700 690 700 0 14,457,300 10,076,058,500 1,277 87.500 700 T/J 5,365,900 695 B 2,073,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,530 1,570 1,520 1,525 -5 42,994,300 66,294,828,500 6,744 508.333 1,530 J 68,900 1,525 T/B 670,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,400 3,380 3,330 3,330 -70 10,536,100 35,277,908,000 5,169 2,895.652 3,340 J 49,300 3,330 T/B 101,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 222 226 218 218 -4 67,684,700 14,975,871,000 3,819 493.090 220 J 71,600 218 T/B 684,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 705 715 700 715 10 12,816,900 9,071,866,000 3,356 247.379 720 J 413,300 715 T/B 27,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,000 7,425 7,050 7,400 400 25,425,000 185,162,757,500 6,543 2,584.557 7,400 T/J 192,100 7,375 B 23,400 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,165 1,190 1,155 1,180 15 12,187,700 14,390,452,000 3,046 602.973 1,180 T/J 1,526,700 1,175 B 224,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,870 3,900 3,780 3,860 -10 93,386,300 359,418,149,000 10,773 2,028.536 3,880 J 158,200 3,860 T/B 1,311,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,360 2,380 2,340 2,360 0 9,530,100 22,475,085,000 1,230 2,401.571 2,370 J 13,000 2,360 T/B 40,800 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 25,075 25,125 24,800 24,950 -125 3,640,000 90,893,125,000 3,563 29,702.381 24,950 T/J 129,600 24,925 B 16,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,700 4,760 4,660 4,760 60 8,897,800 41,915,986,000 4,105 121,863.799 4,760 T/J 208,500 4,700 B 1,200 Total 1,056,851,500 2,206,057,394,000 162,080 19,163,400 28,354,400 Jakarta, 12 January 2023 Trading Division