List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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------------ 505 545 500 545 40 229,281,900 121,488,301,500 14,715 664.634 545 T/J 838,600 540 B 6,832,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,740 2,830 2,780 2,780 40 56,457,600 158,007,821,000 9,227 252.727 2,790 J 135,200 2,780 T/B 236,700 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,310 1,325 1,300 1,300 -10 29,602,800 38,839,393,500 3,645 5,180.521 1,305 J 12,700 1,300 T/B 760,700 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,220 2,240 2,200 2,240 20 25,227,300 56,202,363,000 5,039 1,476.891 2,240 T/J 577,500 2,230 B 281,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,325 1,370 1,325 1,365 40 32,722,200 44,433,655,500 6,827 273.995 1,365 T/J 512,400 1,360 B 434,000 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 169 173 165 168 -1 206,879,400 35,154,655,400 4,695 30.514 168 T/J 112,300 167 B 8,707,600 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 855 855 835 845 -10 60,464,500 51,020,458,500 3,904 330.427 845 T/J 101,100 840 B 905,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,850 5,850 5,750 5,750 -100 5,924,200 34,341,850,000 2,528 26,187.548 5,800 J 152,300 5,750 T/B 439,600 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,250 2,320 2,240 2,300 50 13,933,800 31,884,714,000 3,857 116.727 2,310 J 308,100 2,300 T/B 133,000 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,530 1,540 1,520 1,530 0 2,300,000 3,520,067,500 2,003 206.757 1,530 T/J 257,400 1,525 B 366,500 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,650 1,670 1,615 1,625 -25 13,297,800 21,808,461,000 3,044 155.922 1,625 T/J 195,000 1,620 B 564,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,300 10,575 10,275 10,275 -25 9,062,600 94,419,525,000 4,919 380.908 10,300 J 4,912,500 10,275 T/B 149,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,200 7,175 7,050 7,125 -75 7,534,300 53,492,182,500 3,189 2,908.163 7,125 T/J 98,000 7,100 B 77,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,900 6,875 6,725 6,725 -175 5,154,900 34,951,122,500 3,298 1,151.167 6,750 J 7,600 6,725 T/B 476,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,600 8,600 8,425 8,475 -125 3,340,800 28,341,447,500 2,495 436.705 8,500 J 23,200 8,475 T/B 54,000 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,475 11,575 11,275 11,400 -75 4,368,300 49,998,035,000 2,783 456.000 11,425 J 600 11,400 T/B 71,400 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 34,150 35,500 34,700 35,225 1,075 2,333,100 81,843,607,500 4,861 251.607 35,250 J 22,300 35,225 T/B 3,400 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,360 2,360 2,230 2,230 -130 23,580,100 53,190,856,000 5,753 21,749.732 2,230 T/J 885,200 2,220 B 304,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,940 3,030 2,940 3,010 70 8,443,500 25,347,858,000 1,428 177.217 3,020 J 9,700 3,010 T/B 194,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 670 675 670 675 5 19,232,500 12,907,430,500 1,454 84.375 675 T/J 1,620,800 670 B 573,900 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,605 1,640 1,610 1,625 20 46,679,700 75,989,133,000 6,047 541.667 1,625 T/J 993,000 1,620 B 229,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,370 3,440 3,360 3,370 0 11,594,200 39,330,332,000 3,917 2,930.435 3,380 J 66,400 3,370 T/B 254,900 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 214 222 212 218 4 121,830,100 26,506,792,600 14,976 493.090 220 J 1,540,400 218 T/B 2,707,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 800 840 795 830 30 59,743,000 49,151,111,000 8,675 287.167 835 J 226,500 830 T/B 229,700 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,750 7,725 7,550 7,600 -150 9,289,100 71,167,175,000 7,291 2,654.410 7,625 J 4,800 7,600 T/B 352,000 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,210 1,220 1,200 1,210 0 3,476,800 4,207,193,000 1,286 618.303 1,210 T/J 96,600 1,205 B 673,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,800 3,810 3,750 3,790 -10 55,673,600 210,621,994,000 8,637 1,991.749 3,790 T/J 417,600 3,780 B 106,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,350 2,320 2,320 -30 10,304,600 24,065,977,000 1,001 2,360.867 2,340 J 399,900 2,320 T/B 1,156,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,500 24,875 24,450 24,625 125 2,954,200 72,831,332,500 3,990 29,315.476 24,650 J 3,000 24,625 T/B 48,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,580 4,580 4,490 4,520 -60 27,597,600 124,888,485,000 12,743 115,719.406 4,530 J 64,400 4,520 T/B 437,500 Total 1,108,284,500 1,729,953,330,500 158,227 14,595,100 27,762,100 Jakarta, 13 February 2023 Trading Division