List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 16 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------------ 450 456 440 440 -10 49,556,600 22,128,218,800 6,505 536.585 442 J 718,300 440 T/B 1,225,900 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,140 3,130 3,090 3,100 -40 22,706,200 70,518,337,000 5,535 281.818 3,100 T/J 3,923,800 3,090 B 2,580,200 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,315 1,325 1,310 1,310 -5 18,582,300 24,496,039,500 2,028 5,220.371 1,315 J 445,800 1,310 T/B 42,900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,150 2,200 2,150 2,180 30 89,570,900 194,829,305,000 11,452 1,437.331 2,180 T/J 6,176,300 2,170 B 782,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,320 1,350 1,310 1,330 10 13,822,400 18,374,351,500 3,316 266.969 1,335 J 48,800 1,330 T/B 146,600 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 157 188 154 187 30 1,265,654,300 218,301,378,300 29,864 33.965 187 T/J 57,996,800 186 B 41,624,900 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 840 840 820 840 0 77,334,200 64,130,340,500 4,946 328.471 840 T/J 2,609,500 835 B 97,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,200 6,200 6,075 6,175 -25 2,468,300 15,184,047,500 1,360 28,123.150 6,175 T/J 114,900 6,125 B 100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,270 2,350 2,270 2,290 20 15,086,000 34,893,322,000 3,433 116.219 2,300 J 16,500 2,290 T/B 221,500 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,565 1,625 1,560 1,625 60 3,104,700 4,999,270,000 5,152 219.595 1,630 J 27,900 1,625 T/B 3,200 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,670 1,700 1,660 1,695 25 13,203,000 22,194,160,500 2,769 162.638 1,695 T/J 1,064,900 1,690 B 36,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,450 10,475 10,200 10,400 -50 3,851,600 40,015,132,500 2,359 385.542 10,400 T/J 211,500 10,375 B 105,100 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,425 7,500 7,350 7,450 25 3,717,800 27,641,567,500 1,731 3,040.816 7,450 T/J 172,400 7,425 B 24,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,700 6,725 6,625 6,700 0 4,935,300 32,984,287,500 1,870 1,146.887 6,700 T/J 41,400 6,675 B 68,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,625 8,650 8,500 8,625 0 2,908,100 24,985,925,000 1,757 444.434 8,625 T/J 172,600 8,600 B 32,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,275 10,425 10,250 10,250 -25 2,551,700 26,403,617,500 1,516 410.000 10,325 J 5,000 10,250 T/B 22,400 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,300 35,300 34,650 35,075 -225 1,041,200 36,459,075,000 1,871 250.536 35,100 J 1,500 35,075 T/B 15,300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,050 2,060 2,020 2,060 10 23,128,600 47,087,071,000 1,821 20,091.680 2,060 T/J 141,400 2,050 B 200 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,070 3,090 2,920 2,930 -140 8,313,900 25,027,549,000 2,227 172.507 2,960 J 17,400 2,930 T/B 182,200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 695 695 685 690 -5 18,292,700 12,607,913,500 1,250 86.250 690 T/J 554,900 685 B 6,789,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,540 1,555 1,525 1,540 0 19,498,200 29,947,817,500 4,354 513.333 1,540 T/J 15,900 1,535 B 1,306,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,330 3,350 3,300 3,320 -10 6,263,500 20,809,596,000 2,933 2,886.957 3,330 J 1,000 3,320 T/B 198,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 214 218 214 216 2 15,275,100 3,293,925,400 1,456 488.566 218 J 1,900,100 216 T/B 77,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 730 735 725 725 -5 2,515,100 1,828,000,500 1,807 250.839 730 J 183,800 725 T/B 121,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,200 7,475 7,225 7,400 200 10,860,200 80,296,832,500 3,279 2,584.557 7,400 T/J 1,765,300 7,375 B 1,300 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,185 1,235 1,195 1,230 45 43,947,800 53,622,674,500 5,823 628.523 1,235 J 998,900 1,230 T/B 2,892,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,780 3,850 3,780 3,850 70 46,693,300 178,783,198,000 7,295 2,023.281 3,850 T/J 2,769,200 3,840 B 9,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,360 2,330 2,340 -10 9,162,100 21,456,128,000 1,054 2,381.219 2,340 T/J 48,100 2,330 B 137,200 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,150 24,350 24,100 24,225 75 2,957,600 71,604,307,500 2,401 28,839.286 24,225 T/J 286,100 24,200 B 1,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,790 4,800 4,750 4,770 -20 5,595,500 26,714,289,000 2,148 122,119.816 4,770 T/J 259,800 4,760 B 262,900 Total 1,802,598,200 1,451,617,678,000 125,312 82,689,800 59,010,100 Jakarta, 16 January 2023 Trading Division