List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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------------ 486 520 484 496 10 497,226,800 249,702,016,800 25,187 604.878 496 T/J 16,444,500 494 B 11,896,500 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,010 3,080 2,980 3,060 50 57,826,600 176,338,464,000 11,015 278.182 3,070 J 969,800 3,060 T/B 2,436,500 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,400 1,420 1,375 1,390 -10 27,287,500 38,075,721,500 3,338 5,539.173 1,390 T/J 202,600 1,385 B 30,300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,320 2,330 2,290 2,300 -20 34,017,400 78,542,515,000 8,350 1,516.450 2,300 T/J 450,800 2,290 B 1,610,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,420 1,425 1,390 1,390 -30 54,434,000 76,203,140,500 9,794 279.013 1,395 J 61,300 1,390 T/B 1,000 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 193 194 182 184 -9 830,900,000 154,922,883,600 17,061 33.420 184 T/J 1,080,200 183 B 18,915,000 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 845 850 835 840 -5 70,938,700 59,823,712,500 5,088 328.471 845 J 1,251,800 840 T/B 109,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,950 5,950 5,825 5,850 -100 5,446,300 31,934,920,000 2,466 26,642.984 5,850 T/J 27,300 5,825 B 860,300 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,340 2,290 2,290 -10 9,693,000 22,377,401,000 3,585 116.219 2,290 T/J 805,500 2,280 B 736,100 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,550 1,565 1,520 1,525 -25 4,052,300 6,213,166,000 4,696 206.081 1,530 J 21,100 1,525 T/B 288,100 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,685 1,705 1,675 1,690 5 13,869,800 23,498,646,000 2,830 162.159 1,690 T/J 140,100 1,685 B 117,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,075 10,125 9,925 10,000 -75 6,069,600 60,797,930,000 5,303 370.714 10,025 J 6,300 10,000 T/B 28,700 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,275 7,475 7,225 7,425 150 9,131,300 67,336,497,500 5,983 3,030.612 7,450 J 97,800 7,425 T/B 271,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,700 6,775 6,675 6,700 0 9,350,200 62,728,322,500 5,607 1,146.887 6,750 J 492,700 6,700 T/B 463,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,500 8,775 8,500 8,525 25 7,219,000 62,000,400,000 5,220 439.281 8,550 J 500 8,525 T/B 118,200 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,100 10,100 9,850 9,900 -200 2,109,200 21,005,387,500 1,481 396.000 9,925 J 100 9,900 T/B 131,200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,125 36,150 35,500 36,100 975 2,388,500 85,534,025,000 4,416 257.857 36,100 T/J 55,000 36,000 B 100 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,040 2,060 2,030 2,050 10 17,669,900 36,089,339,000 2,586 19,994.148 2,050 T/J 494,900 2,040 B 4,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 2,850 2,970 2,870 2,900 50 12,206,000 35,594,943,000 2,211 170.741 2,920 J 2,700 2,900 T/B 244,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 680 690 680 680 0 40,334,900 27,554,075,000 4,565 85.000 680 T/J 5,937,600 675 B 6,063,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,560 1,590 1,560 1,565 5 32,154,900 50,635,559,000 5,164 521.667 1,570 J 42,300 1,565 T/B 395,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,390 3,480 3,420 3,470 80 11,413,400 39,374,298,000 4,359 3,017.391 3,480 J 648,200 3,470 T/B 81,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 232 238 228 230 -2 105,087,000 24,364,670,400 4,788 520.233 232 J 3,252,300 230 T/B 6,695,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 770 775 760 760 -10 16,559,200 12,663,829,500 3,594 262.948 765 J 81,400 760 T/B 543,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,325 7,375 7,275 7,275 -50 6,134,700 44,862,950,000 3,344 2,540.899 7,275 T/J 204,700 7,250 B 361,600 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,275 1,335 1,285 1,310 35 56,737,800 74,597,518,000 7,432 669.402 1,310 T/J 3,097,300 1,305 B 777,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,970 3,990 3,950 3,960 -10 85,510,700 339,110,943,000 11,402 2,081.089 3,970 J 3,440,600 3,960 T/B 189,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,330 2,360 2,330 2,350 20 9,025,300 21,139,859,000 1,234 2,391.395 2,350 T/J 15,100 2,340 B 5,900 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 25,250 25,800 25,275 25,575 325 5,711,800 146,140,947,500 6,238 30,446.429 25,575 T/J 2,200 25,550 B 300 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,800 4,820 4,750 4,750 -50 10,656,200 50,749,162,000 4,679 121,607.783 4,750 T/J 79,500 4,740 B 265,600 Total 2,051,162,000 2,179,913,242,800 183,016 39,406,200 53,641,800 Jakarta, 27 January 2023 Trading Division