List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 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------------ 450 488 452 486 36 404,595,000 191,441,001,800 18,915 592.683 486 T/J 3,758,500 484 B 1,368,800 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,130 3,070 2,990 3,010 -120 84,026,100 253,809,264,000 21,996 273.636 3,020 J 479,600 3,010 T/B 337,300 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,350 1,420 1,350 1,400 50 59,482,100 83,076,965,000 6,165 5,579.023 1,400 T/J 278,600 1,395 B 141,700 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,290 2,370 2,300 2,320 30 91,678,000 213,690,121,000 11,050 1,529.637 2,320 T/J 1,054,600 2,310 B 193,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,375 1,445 1,375 1,420 45 98,942,000 140,348,533,500 13,274 285.035 1,420 T/J 3,656,500 1,415 B 382,300 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 197 204 193 193 -4 898,983,400 177,651,202,000 14,525 35.055 193 T/J 17,253,200 192 B 9,620,100 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 840 845 830 845 5 56,030,300 46,938,939,500 3,778 330.427 845 T/J 1,128,300 840 B 100,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,875 5,975 5,825 5,950 75 10,840,800 64,370,872,500 2,181 27,098.420 5,950 T/J 1,253,200 5,925 B 1,141,200 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,330 2,350 2,270 2,300 -30 18,078,600 41,624,328,000 5,340 116.727 2,310 J 10,700 2,300 T/B 29,000 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,545 1,575 1,540 1,550 5 1,566,500 2,434,051,000 2,427 209.459 1,555 J 500 1,550 T/B 94,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,725 1,730 1,680 1,685 -40 19,762,100 33,681,381,500 4,156 161.679 1,685 T/J 149,300 1,680 B 714,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,425 10,425 10,000 10,075 -350 11,246,000 113,789,345,000 5,214 373.494 10,100 J 20,400 10,075 T/B 388,800 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,300 7,400 7,200 7,275 -25 7,219,400 52,526,157,500 4,779 2,969.388 7,300 J 108,000 7,275 T/B 236,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,800 6,850 6,700 6,700 -100 7,866,800 53,103,577,500 1,992 1,146.887 6,725 J 12,100 6,700 T/B 545,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,775 8,800 8,475 8,500 -275 7,075,000 60,741,982,500 3,946 437.993 8,525 J 23,400 8,500 T/B 21,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,850 10,275 9,900 10,100 250 5,728,900 57,932,577,500 2,748 404.000 10,100 T/J 24,500 10,075 B 2,100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,525 35,725 34,900 35,125 -1,400 4,228,300 149,125,912,500 8,988 250.893 35,150 J 1,200 35,125 T/B 24,900 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,050 2,060 2,020 2,040 -10 20,378,600 41,479,504,000 2,867 19,896.616 2,050 J 212,600 2,040 T/B 777,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 3,030 3,040 2,840 2,850 -180 18,079,300 53,333,385,000 4,877 167.797 2,860 J 15,300 2,850 T/B 237,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 690 690 680 680 -10 28,240,900 19,341,332,000 9,131 85.000 685 J 2,267,300 680 T/B 13,555,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,575 1,600 1,555 1,560 -15 44,306,800 69,481,463,000 8,183 520.000 1,565 J 518,000 1,560 T/B 49,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,480 3,440 3,360 3,390 -90 16,961,500 57,415,388,000 7,403 2,947.826 3,390 T/J 65,400 3,380 B 404,700 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 220 240 222 232 12 369,047,800 86,064,571,000 18,322 524.756 232 T/J 8,836,100 230 B 7,799,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 735 775 735 770 35 54,097,200 41,273,006,000 6,828 266.408 770 T/J 2,710,300 765 B 75,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,050 7,350 7,125 7,325 275 15,028,200 109,303,772,500 5,026 2,558.362 7,325 T/J 9,800 7,300 B 111,200 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,265 1,285 1,265 1,275 10 11,169,200 14,207,424,500 1,956 651.517 1,275 T/J 47,300 1,270 B 77,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,840 4,000 3,850 3,970 130 117,243,400 463,010,248,000 12,593 2,086.344 3,970 T/J 1,231,100 3,960 B 78,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,360 2,350 2,330 2,330 -30 10,026,500 23,470,986,000 1,323 2,371.043 2,340 J 35,000 2,330 T/B 33,700 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 26,050 25,900 25,250 25,250 -800 6,392,300 162,764,732,500 6,783 30,059.524 25,300 J 300 25,250 T/B 44,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,850 4,870 4,760 4,800 -50 10,428,900 50,229,486,000 4,458 122,887.865 4,800 T/J 74,600 4,790 B 71,200 Total 2,508,749,900 2,927,661,510,800 221,224 45,235,700 38,657,300 Jakarta, 26 January 2023 Trading Division