List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 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------------ 480 505 482 494 14 223,496,700 110,430,224,900 12,822 602.439 496 J 894,100 494 T/B 9,067,100 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG0000A121------------ 2,950 2,970 2,870 2,870 -80 72,194,700 209,370,662,000 16,855 260.909 2,880 J 28,100 2,870 T/B 954,000 3 AKRA AKR Corporindo Tbk. --MO1X3XM4G000A112------------ 1,370 1,425 1,365 1,425 55 50,421,500 70,113,108,500 5,971 5,678.648 1,425 T/J 1,058,200 1,420 B 5,000 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H000B146------------ 2,370 2,380 2,320 2,350 -20 53,669,700 126,169,938,000 11,853 1,549.416 2,350 T/J 3,017,700 2,340 B 707,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,345 1,370 1,345 1,350 5 21,061,900 28,487,986,000 5,828 270.984 1,350 T/J 425,700 1,345 B 1,508,700 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 191 197 189 192 1 458,745,500 88,311,602,900 8,526 34.873 192 T/J 3,319,900 191 B 2,375,200 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 825 840 825 835 10 69,210,400 57,596,544,000 5,013 326.516 835 T/J 590,500 830 B 30,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3Q36000D231------------ 5,875 5,900 5,750 5,800 -75 21,848,600 126,923,882,500 3,638 26,415.266 5,800 T/J 58,200 5,775 B 479,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,280 2,300 2,220 2,230 -50 20,135,400 45,138,401,000 5,040 113.174 2,240 J 7,600 2,230 T/B 1,500 10 HEAL Medikaloka Hermina Tbk. --M-1K7FM37000F121------------ 1,550 1,615 1,535 1,615 65 9,580,700 15,270,908,000 4,513 218.243 1,615 T/J 2,309,700 1,560 B 2,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,745 1,755 1,690 1,695 -50 20,291,300 34,779,680,500 5,337 162.638 1,700 J 280,300 1,695 T/B 316,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,375 10,400 10,225 10,250 -125 2,831,900 29,191,207,500 2,562 379.981 10,325 J 100 10,250 T/B 50,500 13 INCO Vale Indonesia Tbk. --MO1XDAF0G000B146------------ 7,575 7,525 7,400 7,425 -150 4,954,600 36,973,910,000 3,320 3,030.612 7,475 J 5,300 7,425 T/B 245,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,650 6,675 6,575 6,600 -50 10,456,900 69,228,095,000 3,094 1,129.769 6,625 J 104,500 6,600 T/B 505,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,450 8,700 8,525 8,525 75 6,226,800 53,594,070,000 2,983 439.281 8,550 J 1,000 8,525 T/B 249,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM36000B121------------ 9,900 10,425 10,000 10,350 450 8,462,400 87,029,917,500 10,976 414.000 10,350 T/J 336,300 10,325 B 5,900 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,500 35,725 35,100 35,100 -400 1,548,900 54,739,117,500 3,441 250.714 35,325 J 600 35,100 T/B 9,300 18 KLBF Kalbe Farma Tbk. --MO1XNAQ3S000F211------------ 2,080 2,200 2,080 2,200 120 55,267,200 119,804,683,000 4,056 21,457.134 2,200 T/J 2,402,500 2,180 B 9,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,950 2,980 2,850 2,910 -40 11,332,600 32,979,567,000 2,479 171.329 2,920 J 8,600 2,910 T/B 230,900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 680 680 670 675 -5 24,445,900 16,450,489,000 2,672 84.375 675 T/J 2,381,800 670 B 2,121,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,570 1,635 1,585 1,605 35 92,966,800 150,131,059,000 11,780 535.000 1,610 J 40,500 1,605 T/B 361,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,380 3,420 3,370 3,420 40 10,252,400 34,814,718,000 4,159 2,973.913 3,420 T/J 1,774,700 3,400 B 9,100 23 SCMA Surya Citra Media Tbk. --MO1S75MD0000E612------------ 234 238 230 234 0 51,559,500 12,071,689,400 8,126 529.280 234 T/J 5,361,500 232 B 1,801,500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 780 790 780 780 0 16,119,700 12,650,854,000 3,512 269.868 785 J 316,900 780 T/B 712,500 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,325 7,475 7,325 7,325 0 9,890,500 73,073,135,000 3,940 2,558.362 7,350 J 3,800 7,325 T/B 486,500 26 TINS Timah Tbk. --MO1S7RVJS000B146------------ 1,270 1,285 1,260 1,265 -5 8,013,000 10,176,489,000 1,899 646.407 1,270 J 32,700 1,265 T/B 55,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,870 3,900 3,840 3,890 20 65,400,800 253,358,325,000 9,269 2,044.302 3,890 T/J 566,000 3,880 B 5,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,280 2,330 2,280 2,330 50 10,442,800 24,016,098,000 1,410 2,371.043 2,330 T/J 101,300 2,320 B 2,500 29 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 24,725 25,000 24,100 24,100 -625 7,378,000 179,036,832,500 8,018 28,690.476 24,200 J 200 24,100 T/B 166,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,630 4,740 4,630 4,730 100 19,332,800 90,891,562,000 5,173 121,095.750 4,740 J 344,100 4,730 T/B 966,000 Total 1,437,539,900 2,252,804,756,700 178,265 25,772,400 23,441,400 Jakarta, 02 February 2023 Trading Division