List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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------------ 440 442 426 430 -10 135,425,900 58,506,134,400 9,699 524.390 432 J 275,600 430 T/B 4,735,400 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,170 3,230 3,140 3,230 60 43,534,600 139,262,723,000 8,069 293.636 3,230 T/J 512,000 3,220 B 195,800 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,300 1,315 1,280 1,305 5 24,245,900 31,375,309,500 2,256 5,200.446 1,310 J 388,400 1,305 T/B 59,700 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,260 2,320 2,270 2,270 10 127,373,100 292,186,476,000 18,846 1,496.670 2,280 J 4,098,400 2,270 T/B 1,239,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,350 1,355 1,335 1,340 -10 8,498,800 11,417,099,500 2,988 268.976 1,345 J 22,800 1,340 T/B 224,600 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 182 188 180 182 0 555,180,000 101,661,506,400 9,417 33.057 183 J 9,967,700 182 T/B 114,152,000 7 BRPT Barito Pacific Tbk. XBMO1SD4F48000B111------------ 850 845 830 840 -10 73,165,000 61,190,917,500 5,700 328.471 840 T/J 502,300 835 B 584,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,125 6,125 6,000 6,050 -75 8,277,800 50,006,260,000 2,636 27,553.855 6,050 T/J 191,100 6,025 B 23,900 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,350 2,440 2,350 2,410 60 30,449,300 73,020,705,000 8,034 122.309 2,420 J 88,000 2,410 T/B 185,700 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,580 1,640 1,580 1,630 50 2,333,100 3,760,068,000 2,933 220.270 1,630 T/J 138,400 1,625 B 900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,725 1,755 1,730 1,745 20 15,296,100 26,670,878,000 2,680 167.436 1,750 J 1,409,000 1,745 T/B 4,888,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,475 10,500 10,375 10,500 25 3,152,800 33,024,037,500 1,830 389.249 10,500 T/J 28,600 10,450 B 300 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,500 7,625 7,400 7,500 0 9,146,900 68,745,230,000 3,887 3,061.224 7,525 J 42,400 7,500 T/B 22,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,950 6,950 6,850 6,875 -75 4,582,300 31,611,020,000 2,408 1,176.843 6,900 J 3,500 6,875 T/B 384,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,875 8,875 8,725 8,750 -125 2,744,400 24,123,597,500 2,215 450.875 8,775 J 6,000 8,750 T/B 213,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,825 10,075 9,725 10,000 175 2,417,300 23,953,300,000 2,106 400.000 10,000 T/J 96,200 9,975 B 600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,700 36,975 35,050 36,850 1,150 1,461,300 53,106,610,000 4,057 263.214 36,875 J 16,600 36,850 T/B 2,200 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,090 2,100 2,050 2,100 10 11,116,900 23,220,669,000 2,328 20,481.810 2,100 T/J 1,001,800 2,090 B 2,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,040 3,140 3,030 3,140 100 9,299,300 28,789,911,000 1,260 184.871 3,140 T/J 21,300 3,120 B 1,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 695 700 690 695 0 16,915,700 11,751,306,000 6,243 86.875 695 T/J 4,482,600 690 B 5,142,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,570 1,595 1,555 1,585 15 34,356,900 54,310,346,000 4,486 528.333 1,590 J 921,800 1,585 T/B 57,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,410 3,490 3,410 3,490 80 9,291,100 32,172,202,000 4,729 3,034.783 3,500 J 532,800 3,490 T/B 5,800 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 212 218 212 216 4 17,395,000 3,725,745,600 1,399 488.566 216 T/J 2,041,300 214 B 1,642,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 725 730 720 725 0 17,890,900 12,975,297,000 3,365 250.839 725 T/J 142,300 720 B 1,658,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,000 7,175 6,975 7,125 125 8,699,200 61,811,315,000 5,191 2,488.509 7,125 T/J 114,000 7,100 B 134,600 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,270 1,295 1,270 1,280 10 14,297,800 18,344,778,500 2,625 654.072 1,280 T/J 4,100 1,275 B 958,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,930 3,980 3,880 3,890 -40 94,021,600 368,089,629,000 9,967 2,044.302 3,900 J 271,000 3,890 T/B 883,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,360 2,330 2,360 20 10,018,300 23,465,051,000 1,377 2,401.571 2,370 J 134,500 2,360 T/B 3,300 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,750 26,275 24,600 26,250 1,500 6,860,000 176,403,775,000 7,710 31,250.000 26,275 J 217,400 26,250 T/B 202,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,830 4,770 4,800 0 6,578,400 31,581,200,000 3,136 122,887.865 4,800 T/J 1,191,900 4,790 B 10,900 Total 1,304,025,700 1,930,263,097,400 143,577 28,863,800 137,617,800 Jakarta, 19 January 2023 Trading Division