List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 31 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------------ 498 515 490 490 -8 181,620,600 90,943,499,500 10,689 597.561 490 T/J 4,426,300 488 B 621,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 3,010 3,020 2,940 2,960 -50 67,716,800 201,536,526,000 13,741 269.091 2,970 J 612,700 2,960 T/B 1,226,700 3 AKRA AKR Corporindo Tbk. --M-1V3XM4G000A112------------ 1,345 1,345 1,310 1,310 -35 74,629,800 98,703,404,000 6,667 5,220.371 1,325 J 11,000 1,310 T/B 2,783,900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,290 2,340 2,290 2,310 20 53,341,100 123,483,498,000 8,129 1,523.043 2,310 T/J 4,025,600 2,300 B 574,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,380 1,395 1,330 1,335 -45 35,150,500 47,627,012,500 8,996 267.973 1,335 T/J 476,400 1,330 B 609,900 6 BRMS Bumi Resources Minerals Tbk. --U-1K75F03000B146------------ 181 185 178 184 3 342,610,700 62,724,185,600 7,779 33.420 185 J 24,812,900 184 T/B 30,164,100 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 855 850 825 825 -30 78,572,200 65,497,076,000 5,961 322.606 825 T/J 498,600 820 B 6,689,600 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,875 5,900 5,750 5,825 -50 15,434,800 89,852,795,000 4,087 26,529.125 5,825 T/J 2,416,100 5,800 B 468,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,240 2,330 2,240 2,300 60 15,382,100 35,320,820,000 4,639 116.727 2,300 T/J 299,900 2,290 B 24,500 10 HEAL Medikaloka Hermina Tbk. --M-1K3FM37000F121------------ 1,580 1,590 1,535 1,555 -25 5,126,500 7,987,011,500 7,644 210.135 1,555 T/J 491,000 1,550 B 2,100 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,695 1,750 1,690 1,730 35 29,397,500 50,839,321,000 4,502 165.997 1,730 T/J 909,800 1,725 B 164,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF0H000D222------------ 10,100 10,375 10,025 10,100 0 13,002,500 131,790,552,500 4,690 374.421 10,125 J 3,700 10,100 T/B 2,584,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,325 7,450 7,250 7,425 100 8,721,900 64,306,217,500 4,567 3,030.612 7,425 T/J 344,100 7,400 B 700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,800 6,850 6,650 6,725 -75 10,682,600 71,751,820,000 3,725 1,151.167 6,725 T/J 244,800 6,700 B 6,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,500 8,550 8,325 8,325 -175 13,634,700 114,209,177,500 5,720 428.976 8,375 J 23,500 8,325 T/B 494,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,825 10,050 9,825 10,000 175 6,520,700 65,128,480,000 3,176 400.000 10,000 T/J 195,900 9,975 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,650 36,200 35,250 36,200 550 2,131,500 76,437,317,500 3,960 258.571 36,200 T/J 146,300 36,175 B 2,400 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,150 2,160 2,050 2,060 -90 57,124,000 118,416,213,000 4,711 20,091.680 2,060 T/J 5,844,100 2,050 B 1,087,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --UO1X35MD2000F121------------ 2,960 2,990 2,900 2,990 30 14,841,300 43,881,386,000 2,777 176.039 3,000 J 77,200 2,990 T/B 59,900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 680 685 675 675 -5 21,505,000 14,567,454,000 1,695 84.375 680 J 1,542,000 675 T/B 5,024,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,565 1,580 1,545 1,545 -20 44,702,300 69,697,473,500 6,735 515.000 1,555 J 43,000 1,545 T/B 1,081,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,450 3,480 3,400 3,400 -50 14,211,100 48,669,907,000 4,503 2,956.522 3,410 J 20,000 3,400 T/B 514,500 23 SCMA Surya Citra Media Tbk. --M-1K35MD0000E612------------ 230 236 224 226 -4 187,485,100 42,953,163,800 11,674 511.185 226 T/J 9,333,400 224 B 14,377,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-1KAEMNG000F211------------ 765 770 750 755 -10 51,946,600 39,373,669,000 4,203 261.219 755 T/J 180,000 750 B 1,107,600 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,225 7,400 7,225 7,400 175 13,035,700 95,807,877,500 4,278 2,584.557 7,400 T/J 565,000 7,375 B 12,000 26 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,265 1,285 1,250 1,250 -15 20,695,500 26,057,885,000 4,172 638.743 1,260 J 4,000 1,250 T/B 10,334,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,960 3,950 3,850 3,850 -110 129,229,000 499,258,559,000 14,050 2,023.281 3,850 T/J 258,300 3,840 B 2,310,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,340 2,310 2,310 -30 8,950,700 20,794,984,000 1,301 2,350.690 2,330 J 91,100 2,310 T/B 140,900 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 25,250 25,350 24,550 24,550 -700 7,486,900 185,051,767,500 7,902 29,226.190 24,650 J 10,400 24,550 T/B 147,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,760 4,760 4,660 4,660 -100 20,691,300 96,860,309,000 6,728 119,303.635 4,670 J 6,500 4,660 T/B 59,800 Total 1,545,581,000 2,699,529,362,400 183,401 57,913,600 82,675,300 Jakarta, 31 January 2023 Trading Division