List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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------------ 494 500 486 492 -2 127,686,400 62,767,567,200 7,537 600.000 494 J 901,100 492 T/B 34,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,870 2,870 2,740 2,760 -110 103,103,100 287,800,462,000 27,426 250.909 2,760 T/J 6,933,500 2,750 B 2,545,700 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,425 1,420 1,335 1,355 -70 48,643,500 66,570,878,000 6,652 5,399.697 1,355 T/J 100 1,350 B 104,800 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,350 2,380 2,280 2,330 -20 69,943,400 162,481,584,000 10,587 1,536.230 2,330 T/J 845,800 2,320 B 404,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,350 1,375 1,345 1,360 10 22,813,300 31,075,895,000 4,087 272.991 1,360 T/J 898,700 1,355 B 700,800 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 192 191 181 181 -11 371,858,300 68,847,833,100 9,161 32.875 182 J 687,900 181 T/B 8,286,900 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 835 840 820 830 -5 63,393,000 52,577,633,500 4,095 324.561 830 T/J 580,500 825 B 284,600 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,800 5,850 5,775 5,825 25 3,381,200 19,638,607,500 1,850 26,529.125 5,825 T/J 22,500 5,800 B 11,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,230 2,270 2,230 2,240 10 8,347,900 18,804,055,000 2,173 113.682 2,250 J 207,800 2,240 T/B 393,400 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,615 1,610 1,510 1,525 -90 7,089,400 10,890,377,000 7,179 206.081 1,525 T/J 8,000 1,520 B 103,600 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,695 1,710 1,645 1,645 -50 29,332,500 48,850,399,000 6,990 157.841 1,650 J 156,800 1,645 T/B 239,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,250 10,500 10,225 10,475 225 6,290,200 65,300,325,000 2,992 388.323 10,475 T/J 1,767,100 10,450 B 300 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,425 7,550 7,300 7,375 -50 4,762,400 35,152,730,000 2,655 3,010.204 7,375 T/J 335,500 7,350 B 17,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,600 6,725 6,600 6,700 100 7,044,600 47,080,227,500 2,978 1,146.887 6,700 T/J 11,500 6,675 B 3,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,525 8,700 8,575 8,675 150 3,168,800 27,427,857,500 2,208 447.011 8,675 T/J 56,700 8,650 B 20,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,350 10,650 10,325 10,600 250 9,922,500 104,849,515,000 11,805 424.000 10,625 J 140,000 10,600 T/B 80,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,100 35,325 34,225 34,275 -825 2,657,300 91,752,502,500 5,550 244.821 34,275 T/J 24,700 34,250 B 22,800 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,200 2,270 2,170 2,180 -20 21,976,000 48,562,675,000 5,049 21,262.070 2,180 T/J 3,200 2,170 B 259,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,910 3,050 2,900 3,050 140 9,639,800 28,593,357,000 1,937 179.572 3,050 T/J 70,000 3,030 B 300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 675 680 665 675 0 25,202,300 16,936,211,000 2,602 84.375 675 T/J 246,600 670 B 3,584,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,605 1,615 1,565 1,565 -40 47,212,100 74,614,171,500 8,859 521.667 1,570 J 118,000 1,565 T/B 946,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,420 3,400 3,320 3,330 -90 17,550,500 58,707,224,000 7,579 2,895.652 3,330 T/J 288,400 3,320 B 695,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 234 242 232 234 0 96,151,900 22,758,465,000 4,129 529.280 236 J 2,564,400 234 T/B 6,229,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 780 790 780 785 5 12,148,200 9,557,817,000 5,411 271.598 790 J 8,247,300 785 T/B 3,068,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,325 7,350 7,250 7,275 -50 4,339,300 31,631,792,500 2,124 2,540.899 7,275 T/J 580,200 7,250 B 454,100 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,265 1,270 1,250 1,255 -10 12,013,900 15,090,736,500 2,382 641.298 1,260 J 129,100 1,255 T/B 238,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,890 3,920 3,870 3,880 -10 55,174,900 214,866,487,000 8,654 2,039.047 3,890 J 1,999,500 3,880 T/B 291,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,330 2,330 2,310 2,320 -10 10,021,800 23,216,092,000 1,343 2,360.867 2,330 J 52,400 2,320 T/B 18,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,100 24,350 23,950 24,000 -100 6,145,900 147,820,590,000 6,552 28,571.429 24,025 J 2,400 24,000 T/B 328,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,730 4,740 4,680 4,690 -40 8,993,300 42,304,855,000 5,308 120,071.685 4,700 J 100,700 4,690 T/B 117,800 Total 1,216,007,700 1,936,528,922,300 177,854 27,980,400 29,486,500 Jakarta, 03 February 2023 Trading Division