List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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------------ 466 470 444 450 -16 74,401,500 33,912,446,400 9,769 548.780 452 J 162,200 450 T/B 717,700 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,090 3,150 3,110 3,140 50 49,589,600 155,225,846,000 9,938 285.455 3,140 T/J 4,873,100 3,130 B 57,700 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,320 1,325 1,290 1,315 -5 29,313,900 38,457,449,500 3,395 5,240.296 1,315 T/J 241,400 1,310 B 24,900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,130 2,170 2,090 2,150 20 149,252,700 319,142,370,000 17,049 1,417.551 2,150 T/J 1,081,700 2,140 B 1,578,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,330 1,345 1,310 1,320 -10 9,099,600 12,007,030,000 3,176 264.962 1,325 J 90,300 1,320 T/B 73,400 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 155 159 156 157 2 126,911,400 19,974,215,900 2,064 28.516 158 J 10,365,800 157 T/B 2,105,700 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 805 840 805 840 35 88,872,300 73,420,250,000 5,784 328.471 840 T/J 3,883,100 835 B 1,900 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,225 6,250 6,075 6,200 -25 5,271,400 32,469,482,500 2,029 28,237.009 6,200 T/J 378,300 6,175 B 300 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,290 2,300 2,250 2,270 -20 5,970,600 13,527,294,000 2,847 115.204 2,270 T/J 24,200 2,260 B 217,300 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,565 1,610 1,555 1,565 0 2,440,700 3,862,453,000 2,070 211.486 1,570 J 300 1,565 T/B 243,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,615 1,685 1,625 1,670 55 22,513,600 37,520,534,500 3,650 160.240 1,675 J 122,000 1,670 T/B 24,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,450 10,475 10,300 10,450 0 7,199,800 75,061,305,000 3,461 387.396 10,450 T/J 68,600 10,400 B 5,100 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,325 7,500 7,350 7,425 100 3,999,100 29,637,895,000 2,159 3,030.612 7,425 T/J 33,700 7,400 B 28,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,625 6,700 6,500 6,700 75 10,145,600 66,842,827,500 5,036 1,146.887 6,700 T/J 81,700 6,675 B 300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,750 8,750 8,475 8,625 -125 4,964,300 42,671,125,000 3,773 444.434 8,625 T/J 15,700 8,600 B 2,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,300 10,425 10,200 10,275 -25 1,822,900 18,739,525,000 1,921 411.000 10,325 J 6,200 10,275 T/B 66,700 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 34,875 35,475 35,100 35,300 425 1,176,500 41,524,740,000 2,386 252.143 35,300 T/J 9,500 35,275 B 2,300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,020 2,060 2,000 2,050 30 27,367,200 55,742,323,000 3,198 19,994.148 2,050 T/J 352,900 2,040 B 15,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,080 3,280 3,070 3,070 -10 12,477,100 39,057,696,000 3,655 180.750 3,090 J 1,600 3,070 T/B 16,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 700 700 690 695 -5 10,507,500 7,301,328,500 927 86.875 695 T/J 1,175,000 690 B 5,349,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,525 1,550 1,525 1,540 15 22,290,300 34,296,524,500 3,722 513.333 1,545 J 116,600 1,540 T/B 574,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,330 3,360 3,320 3,330 0 6,923,500 23,079,308,000 3,448 2,895.652 3,340 J 12,900 3,330 T/B 121,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 218 224 212 214 -4 77,571,000 16,814,898,600 2,940 484.042 216 J 68,400 214 T/B 2,689,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 715 730 710 730 15 9,146,000 6,636,674,500 2,248 252.569 735 J 748,500 730 T/B 1,704,800 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,400 7,400 7,200 7,200 -200 11,071,400 80,289,345,000 3,991 2,514.704 7,225 J 37,900 7,200 T/B 300,000 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,180 1,195 1,170 1,185 5 11,795,500 13,923,335,000 2,378 605.528 1,190 J 789,500 1,185 T/B 1,546,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,860 3,860 3,770 3,780 -80 85,817,100 325,634,602,000 11,012 1,986.494 3,790 J 321,100 3,780 T/B 1,716,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,360 2,360 2,330 2,350 -10 9,410,600 22,064,405,000 1,114 2,391.395 2,350 T/J 19,800 2,340 B 530,100 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,950 25,025 24,025 24,150 -800 5,717,900 138,980,612,500 5,759 28,750.000 24,150 T/J 608,200 24,125 B 10,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,760 4,790 4,720 4,790 30 7,562,200 36,010,007,000 3,751 122,631.848 4,790 T/J 155,000 4,780 B 1,200 Total 890,602,800 1,813,827,848,900 128,650 25,845,200 19,727,900 Jakarta, 13 January 2023 Trading Division