List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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------------ 498 500 488 490 -8 94,617,200 46,726,359,000 5,929 597.561 492 J 32,200 490 T/B 633,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,780 2,950 2,860 2,890 110 113,365,400 329,097,861,000 18,812 262.727 2,890 T/J 538,600 2,880 B 1,519,200 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,315 1,330 1,305 1,325 10 36,469,600 48,034,757,000 4,689 5,280.147 1,325 T/J 536,600 1,320 B 70,500 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,270 2,260 2,190 2,250 -20 130,229,800 289,673,810,000 21,054 1,483.484 2,250 T/J 1,236,100 2,240 B 1,825,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,315 1,335 1,315 1,330 15 15,937,600 21,135,070,500 4,097 266.969 1,335 J 317,200 1,330 T/B 316,300 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 177 182 177 180 3 213,014,000 38,388,424,600 3,985 32.694 181 J 3,119,000 180 T/B 14,949,900 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 825 850 820 850 25 72,351,200 60,379,406,000 5,096 332.382 850 T/J 3,138,000 845 B 6,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,800 5,850 5,775 5,850 50 4,659,300 27,110,885,000 2,338 26,642.984 5,850 T/J 283,600 5,825 B 1,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,340 2,280 2,310 10 12,082,000 27,908,873,000 2,608 117.234 2,320 J 382,200 2,310 T/B 57,400 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,510 1,540 1,505 1,540 30 2,703,800 4,138,492,000 2,437 208.108 1,540 T/J 644,400 1,530 B 77,200 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,640 1,700 1,660 1,690 50 16,301,100 27,429,508,000 3,147 162.159 1,690 T/J 30,500 1,685 B 89,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,275 10,400 10,275 10,275 0 1,421,900 14,635,430,000 1,399 380.908 10,300 J 500 10,275 T/B 227,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,250 7,325 7,150 7,325 75 6,454,900 46,760,540,000 3,702 2,989.796 7,325 T/J 72,200 7,300 B 4,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,675 6,700 6,625 6,675 0 3,099,300 20,681,832,500 1,775 1,142.608 6,700 J 100,800 6,675 T/B 41,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,625 8,650 8,500 8,525 -100 3,032,200 25,902,650,000 1,997 439.281 8,550 J 11,200 8,525 T/B 459,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,975 11,050 10,775 10,775 -200 3,552,100 38,667,275,000 2,049 431.000 10,825 J 53,900 10,775 T/B 32,900 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 33,900 37,025 34,800 36,500 2,600 6,081,400 219,469,477,500 10,001 260.714 36,500 T/J 10,000 36,475 B 6,200 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,170 2,250 2,140 2,210 40 18,130,200 39,987,925,000 3,576 21,554.667 2,220 J 10,100 2,210 T/B 3,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,050 3,050 2,920 2,960 -90 10,016,700 29,602,633,000 2,188 174.273 2,960 T/J 150,600 2,950 B 69,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 665 675 665 670 5 24,219,300 16,202,420,000 3,540 83.750 670 T/J 3,154,300 665 B 5,917,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,580 1,615 1,580 1,605 25 49,152,500 78,511,550,000 5,729 535.000 1,605 T/J 36,000 1,600 B 777,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,260 3,470 3,330 3,470 210 34,808,600 119,024,662,000 9,718 3,017.391 3,480 J 1,507,300 3,470 T/B 49,000 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 234 238 232 234 0 87,335,300 20,480,285,600 5,331 529.280 236 J 1,689,200 234 T/B 258,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 785 790 780 790 5 15,220,000 11,989,072,500 3,489 273.328 790 T/J 40,300 785 B 323,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,250 7,275 7,175 7,250 0 4,979,200 35,953,005,000 2,468 2,532.167 7,250 T/J 6,900 7,225 B 9,100 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,220 1,230 1,210 1,225 5 11,127,200 13,607,095,000 1,861 625.968 1,230 J 216,400 1,225 T/B 1,933,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,880 3,880 3,800 3,800 -80 76,254,900 291,609,925,000 15,905 1,997.004 3,820 J 28,900 3,800 T/B 2,635,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,340 2,310 2,340 0 9,602,900 22,283,904,000 1,209 2,381.219 2,340 T/J 17,200 2,320 B 900 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 23,925 25,375 24,300 24,900 975 10,437,600 260,737,315,000 8,762 29,642.857 24,925 J 400 24,900 T/B 314,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,730 4,890 4,720 4,860 130 19,128,400 92,232,124,000 7,196 124,423.963 4,860 T/J 27,400 4,850 B 136,600 Total 1,105,785,600 2,318,362,567,200 166,087 17,392,000 32,747,900 Jakarta, 07 February 2023 Trading Division