List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 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------------ 490 505 492 496 6 77,274,400 38,372,704,000 6,442 604.878 498 J 715,900 496 T/B 3,022,200 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,890 2,940 2,870 2,920 30 50,694,800 147,144,499,000 9,288 265.455 2,920 T/J 527,200 2,910 B 269,000 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,325 1,340 1,290 1,300 -25 44,815,800 58,812,059,500 8,131 5,180.521 1,305 J 110,500 1,300 T/B 95,900 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,250 2,280 2,220 2,240 -10 53,011,600 119,128,945,000 9,516 1,476.891 2,250 J 238,700 2,240 T/B 5,664,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,330 1,350 1,335 1,335 5 10,784,700 14,443,328,500 2,869 267.973 1,335 T/J 90,300 1,330 B 1,286,400 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 180 183 179 180 0 222,326,800 40,210,832,500 4,000 32.694 181 J 3,516,600 180 T/B 2,596,700 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 850 860 845 860 10 57,155,600 48,760,389,500 4,398 336.292 860 T/J 4,846,800 855 B 114,800 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,850 5,850 5,725 5,750 -100 6,582,700 37,956,715,000 2,831 26,187.548 5,775 J 127,100 5,750 T/B 455,400 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,310 2,320 2,260 2,280 -30 10,779,500 24,538,945,000 5,342 115.712 2,290 J 201,600 2,280 T/B 36,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,540 1,550 1,520 1,545 5 2,677,300 4,127,434,000 2,250 208.784 1,545 T/J 306,400 1,540 B 1,700 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,690 1,705 1,665 1,695 5 14,891,200 25,071,295,500 3,080 162.638 1,695 T/J 155,200 1,690 B 320,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,275 10,425 10,250 10,325 50 1,465,900 15,129,307,500 1,378 382.762 10,325 T/J 77,400 10,300 B 103,900 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,325 7,350 7,275 7,275 -50 3,618,700 26,410,347,500 3,308 2,969.388 7,300 J 20,500 7,275 T/B 75,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,675 6,800 6,675 6,800 125 6,700,000 45,346,897,500 2,687 1,164.005 6,800 T/J 443,300 6,775 B 81,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,525 8,600 8,475 8,575 50 2,142,600 18,280,285,000 1,698 441.858 8,575 T/J 25,500 8,550 B 9,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,775 11,000 10,675 10,950 175 2,554,500 27,684,692,500 2,104 438.000 10,950 T/J 218,500 10,875 B 1,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,500 36,975 35,525 36,100 -400 1,962,700 70,796,110,000 4,343 257.857 36,100 T/J 200 36,075 B 9,000 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,210 2,270 2,180 2,250 40 24,583,500 55,132,441,000 4,080 21,944.797 2,260 J 172,000 2,250 T/B 9,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,960 2,990 2,920 2,950 -10 9,419,700 27,828,702,000 1,978 173.684 2,960 J 12,900 2,950 T/B 2,400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 670 675 660 665 -5 19,209,100 12,780,756,000 2,170 83.125 665 T/J 1,770,800 660 B 7,713,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,605 1,625 1,595 1,595 -10 54,335,100 87,259,958,500 6,108 531.667 1,600 J 39,000 1,595 T/B 1,032,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,470 3,530 3,420 3,490 20 15,377,900 53,376,014,000 5,056 3,034.783 3,500 J 232,900 3,490 T/B 174,600 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 234 238 226 228 -6 99,358,700 22,841,595,200 4,569 515.709 230 J 2,727,600 228 T/B 4,921,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 790 800 785 800 10 32,264,100 25,739,759,500 5,847 276.788 805 J 5,601,800 800 T/B 200,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,250 7,250 7,175 7,225 -25 3,263,500 23,554,930,000 2,446 2,523.436 7,225 T/J 123,300 7,200 B 289,100 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,225 1,230 1,215 1,220 -5 8,755,700 10,677,926,000 2,058 623.413 1,225 J 265,500 1,220 T/B 381,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,800 3,850 3,790 3,840 40 65,861,100 251,483,993,000 11,462 2,018.026 3,840 T/J 927,100 3,830 B 48,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,340 2,310 2,340 0 8,730,700 20,273,653,000 1,282 2,381.219 2,340 T/J 58,900 2,330 B 700 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,900 25,275 24,650 24,800 -100 4,407,500 109,465,162,500 5,382 29,523.810 24,800 T/J 3,300 24,775 B 2,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,860 5,025 4,810 5,025 165 28,380,900 140,953,273,000 11,552 128,648.233 5,025 T/J 389,700 5,000 B 29,600 Total 943,386,300 1,603,582,951,200 137,655 23,946,500 28,947,500 Jakarta, 08 February 2023 Trading Division