List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 25 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------------ 450 454 446 450 0 72,083,500 32,489,164,800 3,868 548.780 450 T/J 447,100 448 B 2,295,800 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,200 3,190 3,120 3,130 -70 39,566,000 124,045,092,000 8,394 284.545 3,140 J 166,300 3,130 T/B 1,269,700 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,350 1,360 1,335 1,350 0 20,326,200 27,371,392,500 1,878 5,379.772 1,355 J 120,000 1,350 T/B 3,282,400 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,320 2,350 2,250 2,290 -30 54,425,500 124,414,657,000 9,888 1,509.857 2,290 T/J 1,228,100 2,280 B 2,011,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,375 1,385 1,360 1,375 0 13,352,200 18,337,314,500 2,968 276.002 1,375 T/J 726,000 1,370 B 2,719,400 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 199 202 195 197 -2 498,902,700 98,786,314,000 9,579 35.781 197 T/J 12,130,600 196 B 13,845,300 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 835 845 825 840 5 65,491,800 54,912,766,000 4,955 328.471 840 T/J 1,500,600 835 B 152,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,975 5,975 5,825 5,875 -100 2,117,600 12,461,260,000 1,738 26,756.843 5,875 T/J 165,300 5,850 B 61,400 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,360 2,370 2,320 2,330 -30 10,387,500 24,378,069,000 4,035 118.249 2,330 T/J 576,600 2,320 B 217,800 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,555 1,580 1,545 1,545 -10 2,051,800 3,178,914,500 4,797 208.784 1,550 J 8,500 1,545 T/B 16,500 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,725 1,740 1,710 1,725 0 10,732,100 18,505,332,500 2,189 165.517 1,725 T/J 2,538,200 1,720 B 153,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,400 10,450 10,300 10,425 25 1,264,700 13,120,560,000 964 386.469 10,425 T/J 38,400 10,350 B 800 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,400 7,475 7,250 7,300 -100 7,505,800 54,772,462,500 3,756 2,979.592 7,300 T/J 185,800 7,275 B 98,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,925 6,950 6,800 6,800 -125 3,348,800 22,952,937,500 1,411 1,164.005 6,800 T/J 71,200 6,775 B 109,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,800 8,825 8,700 8,775 -25 1,298,000 11,379,712,500 1,801 452.163 8,775 T/J 13,500 8,750 B 6,600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,775 9,900 9,750 9,850 75 1,615,400 15,902,620,000 1,145 394.000 9,850 T/J 120,400 9,825 B 5,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,500 37,500 36,525 36,525 -975 1,687,100 61,997,775,000 4,000 260.893 36,550 J 400 36,525 T/B 9,900 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,060 2,080 2,030 2,050 -10 11,156,100 22,908,279,000 1,539 19,994.148 2,060 J 174,600 2,050 T/B 3,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,110 3,120 3,000 3,030 -80 8,607,700 26,324,417,000 1,525 178.394 3,030 T/J 236,400 3,020 B 4,200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 695 695 685 690 -5 24,569,800 16,948,159,000 2,263 86.250 690 T/J 2,779,100 685 B 6,921,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,595 1,605 1,575 1,575 -20 15,624,600 24,710,090,500 4,677 525.000 1,580 J 111,800 1,575 T/B 815,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,540 3,540 3,480 3,480 -60 8,719,100 30,534,185,000 4,088 3,026.087 3,480 T/J 1,475,600 3,470 B 362,300 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 214 224 214 220 6 110,278,700 24,284,150,400 16,385 497.614 222 J 324,800 220 T/B 993,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 725 735 720 735 10 5,141,200 3,743,879,500 3,284 254.299 735 T/J 1,090,100 730 B 171,800 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,100 7,150 7,025 7,050 -50 4,300,800 30,363,942,500 2,084 2,462.314 7,075 J 25,600 7,050 T/B 146,200 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,280 1,290 1,250 1,265 -15 13,594,900 17,209,043,000 2,517 646.407 1,265 T/J 297,900 1,260 B 334,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,850 3,880 3,810 3,840 -10 70,264,300 270,221,896,000 9,316 2,018.026 3,840 T/J 781,900 3,830 B 508,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,370 2,340 2,360 10 8,607,200 20,158,919,000 1,158 2,401.571 2,360 T/J 229,800 2,350 B 700 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,125 26,125 25,725 26,050 -75 2,505,500 64,924,142,500 2,697 31,011.905 26,050 T/J 13,500 26,025 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,830 4,860 4,810 4,850 20 5,240,400 25,371,607,000 3,642 124,167.947 4,850 T/J 642,600 4,840 B 3,000 Total 1,094,767,000 1,296,709,054,700 122,541 28,220,700 36,520,800 Jakarta, 25 January 2023 Trading Division