List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 17 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------------ 440 446 432 436 -4 87,149,100 38,247,536,600 9,909 531.707 440 J 689,900 436 T/B 13,300 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,100 3,150 3,050 3,140 40 51,667,000 161,468,409,000 8,569 285.455 3,140 T/J 794,000 3,130 B 515,200 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,310 1,330 1,290 1,330 20 29,257,200 38,383,543,500 3,485 5,300.072 1,330 T/J 680,900 1,325 B 3,800 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,180 2,290 2,180 2,270 90 242,582,700 546,124,289,000 30,474 1,496.670 2,270 T/J 2,591,500 2,260 B 901,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,330 1,380 1,330 1,350 20 22,158,500 30,136,129,000 5,305 270.984 1,350 T/J 803,900 1,345 B 416,600 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 187 195 180 180 -7 1,660,717,200 310,471,498,400 35,608 32.694 180 T/J 32,434,800 179 B 14,628,800 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 840 845 830 835 -5 65,705,300 54,943,545,500 6,663 326.516 835 T/J 830,800 830 B 1,003,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,175 6,175 6,050 6,125 -50 9,452,100 57,787,067,500 1,919 27,895.432 6,125 T/J 36,300 6,100 B 12,200 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,290 2,340 2,290 2,300 10 12,973,000 30,014,503,000 3,605 116.727 2,310 J 9,400 2,300 T/B 1,641,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,625 1,680 1,555 1,565 -60 4,668,600 7,419,940,000 5,660 211.486 1,575 J 100 1,565 T/B 11,700 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,695 1,740 1,685 1,730 35 20,325,300 34,997,880,000 4,479 165.997 1,730 T/J 1,240,800 1,725 B 59,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,400 10,500 10,300 10,350 -50 3,597,900 37,395,482,500 1,924 383.689 10,350 T/J 26,300 10,325 B 200 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,450 7,750 7,450 7,600 150 20,645,200 157,734,227,500 12,292 3,102.041 7,600 T/J 130,700 7,575 B 45,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,700 6,875 6,700 6,825 125 10,513,800 71,679,037,500 3,242 1,168.284 6,850 J 109,700 6,825 T/B 320,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,625 8,800 8,600 8,725 100 5,380,800 46,960,590,000 3,441 449.587 8,725 T/J 158,200 8,700 B 44,200 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,250 10,275 9,800 9,975 -275 5,632,300 56,159,767,500 3,065 399.000 9,975 T/J 28,400 9,950 B 200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,075 35,550 34,550 35,550 475 1,655,200 58,420,672,500 2,911 253.929 35,550 T/J 26,500 35,350 B 6,200 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,060 2,090 2,050 2,070 10 19,593,900 40,646,782,000 2,764 20,189.213 2,070 T/J 56,200 2,060 B 151,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 2,930 3,070 2,950 3,010 80 10,154,600 30,712,758,000 2,073 177.217 3,010 T/J 5,500 3,000 B 49,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 690 695 685 690 0 16,350,300 11,287,451,500 1,811 86.250 690 T/J 782,500 685 B 7,016,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,540 1,565 1,535 1,535 -5 48,147,500 74,639,312,500 6,275 511.667 1,540 J 607,800 1,535 T/B 3,698,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,320 3,390 3,300 3,350 30 8,112,900 27,223,034,000 4,356 2,913.043 3,360 J 10,800 3,350 T/B 308,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 216 218 212 212 -4 37,976,500 8,117,102,200 2,253 479.519 214 J 471,700 212 T/B 718,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 725 735 720 725 0 5,495,500 3,991,269,500 2,280 250.839 730 J 460,600 725 T/B 1,098,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,400 7,400 7,175 7,225 -175 12,056,600 87,558,867,500 4,726 2,523.436 7,250 J 228,600 7,225 T/B 234,400 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,230 1,300 1,230 1,295 65 64,870,300 82,178,194,000 7,512 661.737 1,295 T/J 817,100 1,290 B 164,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,850 3,990 3,860 3,950 100 132,256,600 522,148,141,000 14,146 2,075.834 3,950 T/J 344,600 3,940 B 307,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,380 2,320 2,380 40 10,237,400 23,950,928,000 1,663 2,421.923 2,380 T/J 68,200 2,360 B 500 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,225 24,600 24,225 24,325 100 6,142,400 150,231,857,500 5,236 28,958.333 24,325 T/J 7,900 24,300 B 40,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,770 4,800 4,720 4,760 -10 12,333,700 58,684,315,000 4,280 121,863.799 4,760 T/J 112,700 4,750 B 400 Total 2,637,809,400 2,859,714,131,700 201,926 44,566,400 33,413,000 Jakarta, 17 January 2023 Trading Division