List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 24 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------------ 458 478 444 450 -8 113,112,300 51,023,524,200 7,394 548.780 450 T/J 1,690,500 448 B 1,679,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,240 3,250 3,170 3,200 -40 33,035,100 105,698,767,000 9,011 290.909 3,210 J 392,100 3,200 T/B 1,432,400 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,325 1,360 1,320 1,350 25 25,072,900 33,616,536,500 2,604 5,379.772 1,355 J 206,000 1,350 T/B 363,000 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,320 2,350 2,280 2,320 0 63,737,100 147,305,172,000 9,872 1,529.637 2,320 T/J 6,710,700 2,310 B 1,019,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,385 1,390 1,350 1,375 -10 25,283,200 34,542,868,000 6,181 276.002 1,380 J 251,700 1,375 T/B 117,600 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 186 202 186 199 13 1,649,114,700 323,750,805,500 29,427 36.145 200 J 15,346,700 199 T/B 25,977,500 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 835 835 825 835 0 48,453,800 40,321,220,000 3,370 326.516 835 T/J 925,500 830 B 83,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,950 5,975 5,800 5,975 25 15,752,400 92,719,355,000 3,225 27,212.279 6,000 J 368,100 5,975 T/B 8,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,360 2,380 2,320 2,360 0 8,713,400 20,494,865,000 4,610 119.772 2,370 J 375,100 2,360 T/B 251,400 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,585 1,620 1,535 1,555 -30 3,017,900 4,722,111,500 4,279 210.135 1,575 J 84,000 1,555 T/B 47,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,755 1,775 1,715 1,725 -30 16,152,000 28,221,833,500 3,482 165.517 1,725 T/J 899,100 1,720 B 58,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,500 10,475 10,275 10,400 -100 1,885,700 19,520,970,000 1,793 385.542 10,400 T/J 14,400 10,300 B 3,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,550 7,575 7,400 7,400 -150 4,589,400 34,209,757,500 2,451 3,020.408 7,425 J 7,500 7,400 T/B 529,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,875 6,925 6,825 6,925 50 2,471,600 17,037,795,000 1,422 1,185.402 6,925 T/J 280,900 6,900 B 500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,825 8,925 8,725 8,800 -25 2,162,700 19,037,625,000 1,448 453.452 8,825 J 35,900 8,800 T/B 2,900 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,800 9,900 9,750 9,775 -25 2,055,200 20,109,482,500 1,191 391.000 9,800 J 600 9,775 T/B 827,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,325 38,025 37,275 37,500 -825 1,987,400 74,619,772,500 4,633 267.857 37,500 T/J 8,200 37,475 B 700 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,060 2,080 2,030 2,060 0 11,903,200 24,455,686,000 2,330 20,091.680 2,070 J 110,300 2,060 T/B 36,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,130 3,160 3,050 3,110 -20 7,422,900 22,967,760,000 1,913 183.105 3,110 T/J 18,400 3,090 B 4,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 700 700 690 695 -5 15,794,600 10,982,654,000 2,350 86.875 695 T/J 821,300 690 B 7,552,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,620 1,650 1,585 1,595 -25 50,817,100 81,911,455,500 8,960 531.667 1,600 J 333,500 1,595 T/B 129,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,570 3,560 3,510 3,540 -30 11,922,700 42,068,177,000 6,142 3,078.261 3,540 T/J 296,600 3,530 B 279,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 212 218 212 214 2 47,231,700 10,152,838,800 2,151 484.042 214 T/J 410,000 212 B 9,109,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 725 735 720 725 0 8,110,300 5,884,554,000 4,543 250.839 730 J 733,100 725 T/B 75,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,050 7,175 7,050 7,100 50 4,800,000 34,136,727,500 2,053 2,479.778 7,100 T/J 4,400 7,075 B 302,400 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,275 1,295 1,270 1,280 5 11,529,200 14,771,387,000 1,911 654.072 1,280 T/J 267,500 1,275 B 733,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,870 3,910 3,850 3,850 -20 37,497,500 145,170,946,000 8,314 2,023.281 3,860 J 17,400 3,850 T/B 2,000,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,370 2,330 2,350 0 9,458,700 22,164,698,000 1,182 2,391.395 2,350 T/J 22,600 2,340 B 300 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,775 26,925 26,025 26,125 -650 2,463,800 65,064,815,000 3,760 31,101.190 26,175 J 400 26,125 T/B 40,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,850 4,790 4,830 20 9,011,700 43,489,522,000 3,674 123,655.914 4,830 T/J 238,700 4,810 B 35,900 Total 2,244,560,200 1,590,173,681,500 145,676 30,871,200 52,703,900 Jakarta, 24 January 2023 Trading Division