List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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------------ 436 446 436 440 4 70,712,500 31,219,479,400 6,683 536.585 442 J 278,500 440 T/B 154,200 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,140 3,230 3,150 3,170 30 61,822,400 197,040,153,000 12,176 288.182 3,180 J 843,500 3,170 T/B 119,100 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,330 1,330 1,295 1,300 -30 27,708,700 36,285,480,000 3,372 5,180.521 1,305 J 292,400 1,300 T/B 86,700 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,270 2,270 2,210 2,260 -10 122,204,900 274,665,123,000 15,637 1,490.077 2,260 T/J 5,610,800 2,250 B 299,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,350 1,365 1,335 1,350 0 8,691,900 11,735,553,000 2,823 270.984 1,355 J 114,200 1,350 T/B 1,341,100 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 180 184 174 182 2 707,560,000 126,783,131,500 14,021 33.057 182 T/J 391,700 181 B 32,564,000 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 835 850 820 850 15 65,396,200 54,257,944,500 4,548 332.382 850 T/J 1,201,900 840 B 6,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,125 6,150 6,025 6,125 0 7,325,500 44,624,240,000 3,119 27,895.432 6,125 T/J 178,100 6,100 B 1,200 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,400 2,310 2,350 50 18,923,000 44,639,404,000 6,179 119.264 2,360 J 62,100 2,350 T/B 881,500 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,565 1,610 1,560 1,580 15 2,362,300 3,750,333,000 4,367 213.514 1,605 J 65,400 1,580 T/B 84,200 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,730 1,750 1,705 1,725 -5 17,055,400 29,516,759,000 3,486 165.517 1,725 T/J 642,200 1,720 B 40,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,350 10,475 10,325 10,475 125 1,468,700 15,342,812,500 1,537 388.323 10,475 T/J 340,100 10,425 B 95,700 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,600 7,675 7,400 7,500 -100 9,265,600 69,755,587,500 5,429 3,061.224 7,525 J 67,900 7,500 T/B 100,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,825 6,950 6,800 6,950 125 8,657,000 59,495,712,500 3,553 1,189.681 6,950 T/J 926,400 6,875 B 300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,725 8,875 8,625 8,875 150 3,376,400 29,633,132,500 2,160 457.316 8,875 T/J 345,300 8,850 B 600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,975 9,975 9,750 9,825 -150 2,109,600 20,715,892,500 1,983 393.000 9,825 T/J 73,100 9,800 B 1,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,550 36,500 35,500 35,700 150 1,970,600 70,795,022,500 3,726 255.000 35,725 J 4,700 35,700 T/B 18,900 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,070 2,090 2,030 2,090 20 25,470,900 52,233,262,000 3,540 20,384.278 2,090 T/J 207,100 2,080 B 200 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,010 3,070 2,960 3,040 30 7,616,300 22,850,442,000 1,814 178.983 3,050 J 4,600 3,040 T/B 400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 690 695 685 695 5 11,396,800 7,876,725,500 1,719 86.875 695 T/J 2,565,300 690 B 1,507,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,535 1,585 1,540 1,570 35 63,196,200 99,318,256,500 7,842 523.333 1,575 J 98,900 1,570 T/B 220,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,350 3,460 3,360 3,410 60 10,347,100 35,403,499,000 4,417 2,965.217 3,420 J 18,600 3,410 T/B 155,900 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 212 216 210 212 0 30,042,000 6,388,514,800 1,713 479.519 214 J 2,263,800 212 T/B 1,882,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 725 730 720 725 0 6,500,700 4,717,466,000 2,847 250.839 730 J 162,000 725 T/B 560,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,225 7,200 6,950 7,000 -225 18,171,500 127,728,330,000 6,850 2,444.851 7,000 T/J 15,200 6,975 B 459,300 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,295 1,295 1,255 1,270 -25 20,784,000 26,433,675,500 4,119 648.962 1,275 J 606,400 1,270 T/B 158,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,950 4,010 3,900 3,930 -20 94,774,000 373,038,908,000 11,336 2,065.323 3,930 T/J 63,300 3,920 B 34,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,380 2,380 2,340 2,340 -40 9,251,500 21,814,661,000 1,477 2,381.219 2,350 J 1,500 2,340 T/B 216,600 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,325 24,750 24,275 24,750 425 5,610,800 138,167,537,500 5,913 29,464.286 24,750 T/J 129,000 24,700 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,760 4,800 4,720 4,800 40 5,978,600 28,483,426,000 3,222 122,887.865 4,800 T/J 323,100 4,780 B 6,900 Total 1,445,751,100 2,064,710,464,200 151,608 17,897,100 40,998,000 Jakarta, 18 January 2023 Trading Division