List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 20 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------------ 430 458 430 458 28 119,546,700 53,468,794,200 10,549 558.537 458 T/J 1,775,600 456 B 5,153,900 2 ADRO Adaro Energy Indonesia Tbk. XDMO1XDAQG0000A121------------ 3,230 3,260 3,210 3,240 10 46,127,000 149,562,744,000 8,049 294.545 3,250 J 600,600 3,240 T/B 993,600 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,305 1,325 1,295 1,325 20 22,374,300 29,371,345,500 1,990 5,280.147 1,325 T/J 475,900 1,320 B 420,000 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,270 2,340 2,280 2,320 50 110,101,900 255,391,180,000 15,228 1,529.637 2,320 T/J 2,199,100 2,310 B 2,863,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,340 1,395 1,335 1,385 45 40,677,400 55,890,678,000 5,454 278.009 1,385 T/J 2,766,800 1,380 B 1,136,300 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 182 188 182 186 4 448,293,900 82,965,361,200 8,228 33.783 186 T/J 2,693,600 185 B 41,573,600 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 840 850 835 835 -5 67,523,900 56,760,741,000 5,198 326.516 840 J 1,011,500 835 T/B 287,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 6,050 6,075 5,925 5,950 -100 9,474,200 56,594,950,000 3,053 27,098.420 5,950 T/J 474,800 5,925 B 223,400 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,410 2,420 2,350 2,360 -50 12,982,800 30,789,568,000 5,071 119.772 2,370 J 546,600 2,360 T/B 371,200 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,630 1,630 1,570 1,585 -45 2,019,200 3,219,168,500 3,037 214.189 1,590 J 51,800 1,585 T/B 3,600 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,745 1,785 1,755 1,755 10 25,831,000 45,744,091,000 4,343 168.396 1,755 T/J 1,272,400 1,750 B 296,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,500 10,525 10,325 10,500 0 1,883,600 19,672,610,000 2,224 389.249 10,500 T/J 726,700 10,475 B 200 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,500 7,600 7,425 7,550 50 11,447,900 85,803,197,500 5,658 3,081.633 7,550 T/J 283,000 7,525 B 7,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,875 6,900 6,775 6,875 0 7,494,900 51,325,232,500 2,927 1,176.843 6,875 T/J 458,900 6,850 B 4,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,750 8,975 8,700 8,825 75 8,520,800 75,680,867,500 3,317 454.740 8,850 J 20,100 8,825 T/B 92,600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,000 9,975 9,775 9,800 -200 2,505,200 24,605,622,500 1,746 392.000 9,800 T/J 5,200 9,775 B 984,100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,850 38,675 36,950 38,325 1,475 2,827,800 107,486,920,000 7,103 273.750 38,325 T/J 64,900 38,300 B 30,400 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,100 2,100 2,060 2,060 -40 10,739,300 22,235,544,000 2,806 20,091.680 2,070 J 4,300 2,060 T/B 142,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,140 3,190 3,120 3,130 -10 7,668,500 24,196,745,000 1,862 184.282 3,150 J 8,900 3,130 T/B 60,200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 695 700 690 700 5 36,178,000 25,220,079,000 1,881 87.500 700 T/J 6,864,200 695 B 2,855,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,585 1,630 1,585 1,620 35 49,388,600 79,638,254,500 7,203 540.000 1,620 T/J 956,200 1,615 B 1,250,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,490 3,570 3,480 3,570 80 11,504,700 40,540,224,000 4,581 3,104.348 3,570 T/J 132,900 3,560 B 128,400 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 216 218 212 212 -4 40,252,300 8,605,030,400 2,778 479.519 214 J 1,826,000 212 T/B 1,082,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 725 730 715 725 0 14,313,700 10,336,733,000 3,542 250.839 725 T/J 621,200 720 B 548,600 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,125 7,150 7,025 7,050 -75 5,994,300 42,398,235,000 5,520 2,462.314 7,050 T/J 27,300 7,025 B 586,700 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,280 1,295 1,270 1,275 -5 15,563,000 19,942,147,000 3,341 651.517 1,280 J 182,500 1,275 T/B 3,016,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,890 3,920 3,850 3,870 -20 76,520,200 296,708,603,000 9,579 2,033.791 3,880 J 36,800 3,870 T/B 62,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,360 2,380 2,320 2,350 -10 10,967,200 25,684,196,000 1,702 2,391.395 2,380 J 187,200 2,350 T/B 119,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,250 26,775 25,950 26,775 525 6,149,700 162,384,320,000 6,321 31,875.000 26,775 T/J 20,800 26,575 B 500 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,830 4,760 4,810 10 5,572,600 26,695,213,000 2,977 123,143.881 4,810 T/J 512,700 4,800 B 800 Total 1,230,444,600 1,968,918,395,300 147,268 26,808,500 64,294,700 Jakarta, 20 January 2023 Trading Division