List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 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------------ 496 520 494 510 14 231,173,800 117,496,442,400 12,180 621.951 515 J 4,217,400 510 T/B 2,233,900 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,920 2,890 2,820 2,840 -80 56,376,600 160,772,648,000 11,802 258.182 2,840 T/J 31,500 2,830 B 1,106,500 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,300 1,305 1,265 1,280 -20 45,426,200 58,459,406,500 7,726 5,100.821 1,280 T/J 683,500 1,275 B 100 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,240 2,260 2,220 2,220 -20 47,038,700 105,142,062,000 8,910 1,463.704 2,230 J 56,600 2,220 T/B 2,072,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,335 1,345 1,315 1,315 -20 13,100,400 17,414,051,000 4,265 263.958 1,320 J 353,600 1,315 T/B 155,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 180 182 176 177 -3 174,719,600 31,178,712,400 4,307 32.149 177 T/J 8,730,100 176 B 9,013,300 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 860 860 840 840 -20 71,287,200 60,512,827,000 5,446 328.471 845 J 212,800 840 T/B 744,900 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,750 5,850 5,725 5,800 50 11,400,900 66,035,765,000 2,053 26,415.266 5,800 T/J 35,600 5,775 B 1,138,400 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,280 2,300 2,240 2,240 -40 13,043,500 29,456,611,000 11,302 113.682 2,250 J 18,200 2,240 T/B 136,900 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,545 1,545 1,515 1,520 -25 2,129,100 3,248,590,500 4,450 205.405 1,525 J 300,400 1,520 T/B 519,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,695 1,690 1,665 1,675 -20 8,622,700 14,437,014,500 1,941 160.719 1,680 J 27,300 1,675 T/B 10,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,325 10,400 10,250 10,300 -25 3,043,400 31,373,002,500 1,686 381.835 10,300 T/J 5,200 10,275 B 100,700 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,275 7,300 7,150 7,150 -125 10,252,200 73,627,447,500 5,807 2,918.367 7,175 J 12,100 7,150 T/B 153,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,800 6,825 6,750 6,775 -25 3,702,600 25,070,820,000 1,972 1,159.725 6,775 T/J 200,800 6,750 B 2,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,575 8,625 8,550 8,550 -25 1,816,800 15,584,367,500 1,221 440.569 8,575 J 51,000 8,550 T/B 41,200 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,950 11,125 10,825 10,975 25 6,124,700 67,298,500,000 7,685 439.000 10,975 T/J 69,000 10,925 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,100 35,700 34,950 35,375 -725 1,610,200 56,941,902,500 3,288 252.679 35,400 J 3,400 35,375 T/B 20,500 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,250 2,270 2,190 2,250 0 17,258,700 38,613,372,000 3,750 21,944.797 2,260 J 9,300 2,250 T/B 22,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,950 2,980 2,920 2,960 10 6,860,900 20,250,643,000 1,250 174.273 2,960 T/J 25,800 2,950 B 15,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 665 675 655 665 0 20,920,700 13,866,132,000 2,086 83.125 670 J 612,200 665 T/B 1,631,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,595 1,625 1,590 1,605 10 35,951,800 57,917,455,000 4,505 535.000 1,610 J 170,200 1,605 T/B 5,648,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,490 3,490 3,400 3,480 -10 14,271,300 49,343,890,000 4,393 3,026.087 3,490 J 1,342,800 3,480 T/B 5,531,500 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 228 230 214 216 -12 146,745,300 32,287,534,200 7,837 488.566 218 J 2,431,800 216 T/B 184,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 800 805 795 800 0 12,433,400 9,943,035,500 3,889 276.788 805 J 5,871,900 800 T/B 32,700 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,225 7,500 7,250 7,325 100 13,929,900 103,036,442,500 4,398 2,558.362 7,350 J 82,100 7,325 T/B 87,600 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,220 1,230 1,200 1,210 -10 13,312,800 16,168,860,000 2,540 618.303 1,215 J 38,000 1,210 T/B 104,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,840 3,840 3,760 3,770 -70 78,182,700 296,703,579,000 18,034 1,981.239 3,770 T/J 1,356,700 3,760 B 709,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,340 2,340 2,310 2,330 -10 9,391,300 21,838,270,000 1,299 2,371.043 2,330 T/J 78,000 2,320 B 700 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,800 24,925 24,500 24,500 -300 3,394,500 83,584,505,000 4,385 29,166.667 24,525 J 900 24,500 T/B 51,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 5,025 5,050 4,920 4,920 -105 18,744,700 93,184,416,500 5,519 125,960.061 4,920 T/J 816,000 4,910 B 188,900 Total 1,092,266,600 1,770,788,305,000 159,926 27,844,200 31,659,400 Jakarta, 09 February 2023 Trading Division