List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 01 February 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. --MO1S35MD0000E743------------ 490 505 476 480 -10 179,826,800 87,794,022,000 15,044 585.366 482 J 514,700 480 T/B 1,051,600 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 2,960 3,000 2,930 2,950 -10 59,788,400 176,741,452,000 14,628 268.182 2,960 J 83,300 2,950 T/B 840,100 3 AKRA AKR Corporindo Tbk. --MO1X3XM4G000A112------------ 1,310 1,390 1,315 1,370 60 44,301,000 59,704,392,500 6,389 5,459.472 1,375 J 241,800 1,370 T/B 25,000 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,310 2,390 2,320 2,370 60 134,650,000 318,736,867,000 16,043 1,562.603 2,380 J 5,096,200 2,370 T/B 1,265,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,335 1,365 1,340 1,345 10 31,912,000 43,094,398,500 7,752 269.980 1,345 T/J 677,800 1,340 B 1,272,800 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 184 193 185 191 7 566,073,600 107,640,149,800 12,627 34.692 191 T/J 33,033,400 190 B 4,108,000 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 825 835 820 825 0 68,276,800 56,587,933,500 7,105 322.606 830 J 160,800 825 T/B 296,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,825 5,875 5,750 5,875 50 18,096,200 105,502,470,000 3,956 26,756.843 5,875 T/J 1,565,800 5,850 B 1,200 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,330 2,270 2,280 -20 8,389,800 19,314,500,000 4,011 115.712 2,290 J 81,300 2,280 T/B 114,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FM37000F121------------ 1,555 1,560 1,510 1,550 -5 10,050,400 15,530,798,500 3,881 209.459 1,555 J 113,500 1,550 T/B 8,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,730 1,760 1,730 1,745 15 19,750,400 34,496,741,000 4,857 167.436 1,745 T/J 682,300 1,740 B 66,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,100 10,375 10,125 10,375 275 6,394,700 65,993,442,500 3,445 384.615 10,375 T/J 7,300 10,325 B 1,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,425 7,650 7,450 7,575 150 14,133,500 107,026,060,000 5,564 3,091.837 7,575 T/J 222,900 7,550 B 116,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,725 6,725 6,625 6,650 -75 6,702,700 44,654,590,000 4,521 1,138.328 6,675 J 10,300 6,650 T/B 55,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,325 8,650 8,400 8,450 125 10,899,700 93,061,035,000 4,269 435.417 8,475 J 7,600 8,450 T/B 493,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM36000B121------------ 10,000 10,175 9,850 9,900 -100 3,950,600 39,449,292,500 2,897 396.000 9,925 J 2,500 9,900 T/B 5,400 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,200 35,975 35,500 35,500 -700 1,776,900 63,370,037,500 3,818 253.571 35,575 J 300 35,500 T/B 194,100 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,060 2,090 2,060 2,080 20 23,335,700 48,523,091,000 5,165 20,286.745 2,080 T/J 400 2,070 B 500 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,990 3,010 2,920 2,950 -40 7,446,200 21,936,771,000 1,618 173.684 2,960 J 14,100 2,950 T/B 317,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 675 680 670 680 5 16,848,000 11,385,396,000 4,637 85.000 680 T/J 10,114,600 675 B 367,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,545 1,615 1,545 1,570 25 61,630,900 97,312,600,500 8,906 523.333 1,575 J 208,300 1,570 T/B 357,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,400 3,430 3,360 3,380 -20 13,845,700 46,802,644,000 7,872 2,939.130 3,390 J 330,500 3,380 T/B 124,100 23 SCMA Surya Citra Media Tbk. --MO1S75MD0000E612------------ 226 236 226 234 8 157,286,000 36,455,943,000 10,273 529.280 236 J 10,648,300 234 T/B 12,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 755 785 750 780 25 47,704,100 37,173,731,500 7,811 269.868 785 J 4,939,500 780 T/B 374,700 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,400 7,450 7,275 7,325 -75 8,383,000 61,732,112,500 4,634 2,558.362 7,350 J 9,100 7,325 T/B 38,800 26 TINS Timah Tbk. --MO1S7RVJS000B146------------ 1,250 1,290 1,225 1,270 20 36,040,200 45,476,728,500 6,547 648.962 1,275 J 108,700 1,270 T/B 346,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,850 3,900 3,840 3,870 20 71,003,200 274,277,390,000 12,029 2,033.791 3,870 T/J 427,600 3,860 B 456,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,310 2,340 2,280 2,280 -30 10,683,800 24,730,037,000 1,998 2,320.162 2,290 J 2,200 2,280 T/B 437,000 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,550 25,025 24,575 24,725 175 3,150,900 78,267,147,500 4,517 29,434.524 24,725 T/J 118,700 24,700 B 10,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,660 4,680 4,620 4,630 -30 14,205,700 65,915,883,000 7,166 118,535.586 4,640 J 49,900 4,630 T/B 330,900 Total 1,656,536,900 2,288,687,657,800 203,980 69,473,700 13,091,800 Jakarta, 01 February 2023 Trading Division