List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 492 510 490 498 6 120,873,600 60,193,871,800 7,260 607.317 500 J 5,496,900 498 T/B 3,992,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,760 2,840 2,720 2,780 20 80,906,500 225,360,677,000 14,886 252.727 2,780 T/J 402,800 2,770 B 241,800 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,355 1,350 1,310 1,315 -40 32,685,900 43,460,710,000 5,186 5,240.296 1,320 J 1,100 1,315 T/B 45,000 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,330 2,320 2,260 2,270 -60 60,866,200 138,676,752,000 10,943 1,496.670 2,280 J 158,900 2,270 T/B 527,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,360 1,365 1,300 1,315 -45 32,764,300 43,572,268,000 8,938 263.958 1,320 J 278,400 1,315 T/B 589,600 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 181 184 174 177 -4 402,502,900 71,962,983,300 8,903 32.149 177 T/J 14,758,800 176 B 14,144,900 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 830 835 815 825 -5 41,467,800 34,279,775,000 3,558 322.606 825 T/J 84,900 820 B 58,600 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,825 5,850 5,725 5,800 -25 8,790,000 50,880,195,000 2,454 26,415.266 5,800 T/J 16,500 5,775 B 8,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,240 2,330 2,220 2,300 60 25,274,900 58,088,853,000 9,275 116.727 2,310 J 294,900 2,300 T/B 3,600 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,525 1,540 1,500 1,510 -15 5,093,600 7,746,424,500 4,586 204.054 1,510 T/J 57,800 1,505 B 234,600 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,645 1,670 1,610 1,640 -5 13,397,800 21,965,755,000 3,831 157.361 1,640 T/J 67,600 1,635 B 133,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,475 10,475 10,275 10,275 -200 3,375,400 34,919,792,500 2,943 380.908 10,300 J 8,500 10,275 T/B 167,800 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,375 7,375 7,200 7,250 -125 7,298,400 52,900,017,500 4,700 2,959.184 7,250 T/J 79,800 7,225 B 789,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,700 6,725 6,600 6,675 -25 5,734,700 38,096,535,000 3,482 1,142.608 6,700 J 122,400 6,675 T/B 120,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,675 8,675 8,525 8,625 -50 2,776,700 23,877,702,500 2,656 444.434 8,625 T/J 3,300 8,600 B 6,000 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,600 11,125 10,700 10,975 375 11,925,300 130,564,507,500 9,406 439.000 11,000 J 90,000 10,950 B 2,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 34,275 34,725 33,625 33,900 -375 2,453,600 83,578,550,000 4,915 242.143 34,000 J 20,800 33,900 T/B 17,500 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,180 2,190 2,110 2,170 -10 23,459,000 50,411,143,000 4,166 21,164.537 2,170 T/J 88,500 2,160 B 632,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,050 3,080 2,940 3,050 0 8,686,500 26,168,926,000 1,592 179.572 3,050 T/J 231,100 3,010 B 3,900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 675 675 665 665 -10 20,172,100 13,496,084,000 3,531 83.125 670 J 257,200 665 T/B 4,038,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,565 1,595 1,560 1,580 15 53,560,900 84,542,881,000 7,089 526.667 1,580 T/J 188,200 1,575 B 19,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,330 3,350 3,250 3,260 -70 31,848,200 104,912,011,000 9,261 2,834.783 3,270 J 57,600 3,260 T/B 359,400 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 234 238 230 234 0 120,557,300 28,135,803,200 7,722 529.280 236 J 3,181,700 234 T/B 411,500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 785 790 780 785 0 10,386,600 8,175,238,500 2,703 271.598 790 J 5,304,200 785 T/B 3,078,800 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,275 7,450 7,175 7,250 -25 11,897,700 86,827,532,500 4,471 2,532.167 7,250 T/J 445,300 7,225 B 47,000 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,255 1,245 1,210 1,220 -35 18,841,600 23,144,819,500 4,249 623.413 1,220 T/J 2,340,200 1,215 B 1,098,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,880 3,910 3,850 3,880 0 58,861,400 227,696,756,000 8,431 2,039.047 3,880 T/J 55,500 3,870 B 5,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,320 2,350 2,310 2,340 20 10,004,700 23,262,489,000 1,655 2,381.219 2,340 T/J 33,000 2,330 B 500 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,000 24,225 23,800 23,925 -75 6,158,100 147,329,967,500 8,388 28,482.143 23,950 J 900 23,925 T/B 211,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,690 4,730 4,660 4,730 40 5,956,200 28,064,059,000 3,036 121,095.750 4,740 J 312,700 4,730 T/B 892,200 Total 1,238,577,900 1,972,293,079,800 174,216 34,439,500 31,881,300 Jakarta, 06 February 2023 Trading Division