List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 10 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------------ 510 515 492 505 -5 182,389,700 91,269,055,100 10,342 615.854 510 J 4,283,100 505 T/B 3,626,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,840 2,780 2,710 2,740 -100 73,205,300 200,617,599,000 14,047 249.091 2,750 J 489,900 2,740 T/B 1,113,700 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,280 1,315 1,265 1,310 30 39,029,300 50,479,272,000 4,965 5,220.371 1,315 J 377,900 1,310 T/B 15,700 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,220 2,250 2,180 2,220 0 77,590,000 171,676,043,000 10,807 1,463.704 2,230 J 1,439,800 2,220 T/B 1,553,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,315 1,330 1,310 1,325 10 24,213,300 31,953,799,000 4,254 265.965 1,325 T/J 180,100 1,320 B 166,900 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 177 176 165 169 -8 662,447,000 111,404,283,000 9,993 30.696 170 J 7,915,000 169 T/B 21,299,300 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 840 855 825 855 15 74,744,600 62,673,748,500 5,544 334.337 855 T/J 470,500 850 B 23,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,800 5,850 5,750 5,850 50 5,091,800 29,572,012,500 1,858 26,642.984 5,850 T/J 292,800 5,825 B 1,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,240 2,270 2,210 2,250 10 13,840,200 30,978,438,000 3,398 114.189 2,260 J 227,700 2,250 T/B 61,800 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,520 1,545 1,520 1,530 10 1,504,400 2,313,793,000 3,363 206.757 1,540 J 1,500 1,530 T/B 900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,675 1,660 1,575 1,650 -25 55,521,300 90,026,177,500 6,628 158.321 1,655 J 46,600 1,650 T/B 7,898,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,300 10,375 10,250 10,300 0 2,206,800 22,742,935,000 1,460 381.835 10,300 T/J 1,688,300 10,275 B 104,400 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,150 7,275 7,050 7,200 50 11,411,900 81,162,520,000 4,782 2,938.776 7,200 T/J 303,300 7,175 B 14,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,775 6,900 6,700 6,900 125 6,431,600 43,877,600,000 2,990 1,181.123 6,900 T/J 1,138,800 6,850 B 2,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,550 8,600 8,400 8,600 50 3,352,200 28,448,130,000 3,000 443.146 8,600 T/J 119,700 8,575 B 500 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,975 11,500 11,075 11,475 500 13,571,700 154,251,140,000 8,375 459.000 11,475 T/J 210,100 11,450 B 1,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,375 34,600 33,925 34,150 -1,225 3,286,100 112,316,010,000 6,356 243.929 34,175 J 500 34,150 T/B 249,700 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,250 2,360 2,210 2,360 110 30,431,100 69,859,304,000 3,934 23,017.653 2,360 T/J 1,177,000 2,350 B 234,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,960 3,030 2,900 2,940 -20 9,109,800 27,118,134,000 2,189 173.096 2,960 J 17,100 2,940 T/B 77,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 665 675 665 670 5 13,688,000 9,168,048,500 1,157 83.750 675 J 2,005,800 670 T/B 365,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,605 1,615 1,580 1,605 0 34,863,900 55,595,950,500 5,777 535.000 1,605 T/J 19,800 1,600 B 144,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,480 3,430 3,350 3,370 -110 20,199,900 68,305,541,000 6,041 2,930.435 3,380 J 350,500 3,370 T/B 173,400 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 216 218 210 214 -2 121,616,300 25,885,053,800 5,776 484.042 216 J 5,061,100 214 T/B 2,626,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 800 810 790 800 0 22,152,000 17,630,294,500 3,440 276.788 800 T/J 2,657,800 795 B 1,095,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,325 7,775 7,450 7,750 425 26,338,000 201,365,145,000 8,799 2,706.799 7,750 T/J 1,183,900 7,725 B 6,300 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,210 1,225 1,190 1,210 0 11,773,900 14,155,894,000 2,560 618.303 1,215 J 52,500 1,210 T/B 51,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,770 3,800 3,690 3,800 30 88,759,600 331,913,239,000 19,641 1,997.004 3,800 T/J 1,276,300 3,780 B 7,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,330 2,350 2,300 2,350 20 9,360,600 21,693,923,000 1,477 2,391.395 2,350 T/J 107,500 2,330 B 500 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,500 24,600 24,200 24,500 0 6,881,200 167,818,820,000 4,555 29,166.667 24,500 T/J 214,500 24,375 B 12,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,920 4,770 4,580 4,580 -340 80,984,400 374,254,937,000 22,965 117,255.504 4,590 J 30,800 4,580 T/B 637,200 Total 1,725,995,900 2,700,526,839,900 190,473 33,340,200 41,567,000 Jakarta, 10 February 2023 Trading Division