List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 30 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------------ 496 510 494 498 2 109,911,800 54,902,132,300 7,659 607.317 498 T/J 28,100 496 B 6,244,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,060 3,100 2,980 3,010 -50 52,460,500 158,476,066,000 14,485 273.636 3,020 J 520,900 3,010 T/B 39,100 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,390 1,400 1,345 1,345 -45 25,329,900 34,797,390,500 3,929 5,359.847 1,350 J 10,900 1,345 T/B 702,200 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,300 2,310 2,250 2,290 -10 67,540,800 154,230,508,000 8,593 1,509.857 2,290 T/J 4,509,400 2,280 B 268,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,390 1,415 1,360 1,380 -10 48,510,700 66,952,554,500 8,292 277.006 1,380 T/J 63,500 1,375 B 295,600 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 184 190 181 181 -3 311,130,800 57,652,228,600 8,552 32.875 181 T/J 9,608,600 180 B 20,805,400 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 840 870 840 855 15 94,095,900 80,424,685,500 7,578 334.337 855 T/J 1,330,500 850 B 112,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,850 5,925 5,800 5,875 25 5,837,600 34,188,080,000 2,887 26,756.843 5,875 T/J 391,500 5,850 B 3,600 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,290 2,290 2,230 2,240 -50 14,009,800 31,627,474,000 4,366 113.682 2,240 T/J 11,400 2,230 B 632,900 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,525 1,580 1,500 1,580 55 4,260,300 6,600,520,000 4,241 213.514 1,580 T/J 103,100 1,575 B 1,500 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,690 1,710 1,660 1,695 5 24,631,800 41,430,059,500 3,553 162.638 1,700 J 185,000 1,695 T/B 9,024,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,000 10,175 9,950 10,100 100 4,761,400 47,817,857,500 5,359 374.421 10,100 T/J 13,600 10,075 B 23,400 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,425 7,425 7,250 7,325 -100 6,995,100 51,104,475,000 4,248 2,989.796 7,350 J 208,000 7,325 T/B 11,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,700 6,800 6,675 6,800 100 6,874,400 46,517,995,000 2,579 1,164.005 6,800 T/J 115,800 6,775 B 400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,525 8,625 8,400 8,500 -25 9,038,500 76,811,505,000 6,523 437.993 8,500 T/J 74,600 8,475 B 14,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,900 9,925 9,775 9,825 -75 2,549,400 25,044,712,500 1,638 393.000 9,825 T/J 40,800 9,800 B 313,800 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,100 36,525 35,550 35,650 -450 1,679,700 60,350,142,500 3,484 254.643 35,650 T/J 39,600 35,625 B 300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,050 2,150 2,020 2,150 100 33,641,800 70,148,074,000 3,751 20,969.472 2,150 T/J 391,000 2,140 B 600 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 2,900 2,990 2,900 2,960 60 15,064,600 44,522,386,000 3,623 174.273 2,970 J 14,600 2,960 T/B 20,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 680 685 675 680 0 20,706,300 14,082,379,000 2,589 85.000 680 T/J 720,800 675 B 11,458,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,565 1,590 1,560 1,565 0 19,099,700 30,004,770,000 3,895 521.667 1,565 T/J 607,100 1,560 B 929,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,470 3,540 3,430 3,450 -20 8,463,600 29,422,903,000 4,089 3,000.000 3,460 J 163,900 3,450 T/B 36,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 230 236 226 230 0 47,264,300 10,892,813,200 7,196 520.233 230 T/J 14,319,000 228 B 245,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 760 775 755 765 5 38,204,300 29,231,632,000 3,855 264.678 765 T/J 484,700 760 B 96,500 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,275 7,275 7,150 7,225 -50 6,884,900 49,511,815,000 2,352 2,523.436 7,225 T/J 241,200 7,200 B 100 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,310 1,305 1,260 1,265 -45 22,965,200 29,381,984,500 5,462 646.407 1,270 J 33,500 1,265 T/B 9,976,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,960 3,970 3,910 3,960 0 85,280,800 336,253,027,000 7,668 2,081.089 3,960 T/J 3,484,000 3,950 B 100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,350 2,330 2,340 -10 8,888,800 20,762,776,000 1,300 2,381.219 2,340 T/J 92,600 2,330 B 5,900 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 25,575 25,775 24,950 25,250 -325 5,560,900 140,156,510,000 6,093 30,059.524 25,250 T/J 42,000 25,200 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,750 4,780 4,710 4,760 10 12,561,000 59,542,186,000 3,922 121,863.799 4,760 T/J 194,100 4,750 B 200 Total 1,114,204,600 1,892,841,642,100 153,761 38,043,800 61,264,300 Jakarta, 30 January 2023 Trading Division