List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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------------ 545 565 530 540 -5 163,928,500 89,629,620,500 12,425 658.537 545 J 2,197,100 540 T/B 16,705,900 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,780 2,850 2,770 2,830 50 45,245,300 127,461,398,000 7,471 257.273 2,830 T/J 1,460,600 2,820 B 254,900 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,300 1,360 1,300 1,355 55 47,042,100 62,788,548,500 5,196 5,399.697 1,355 T/J 38,100 1,350 B 109,600 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,240 2,250 2,200 2,210 -30 45,824,400 101,781,840,000 9,252 1,457.111 2,220 J 451,200 2,210 T/B 660,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,365 1,395 1,365 1,390 25 31,936,300 44,082,400,500 5,765 279.013 1,390 T/J 1,090,500 1,385 B 2,611,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 168 176 168 176 8 306,107,900 52,648,355,800 5,097 31.967 177 J 2,631,400 176 T/B 8,955,800 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 845 860 840 855 10 70,981,300 60,258,189,500 4,750 334.337 855 T/J 155,800 850 B 23,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,750 5,825 5,700 5,825 75 8,108,000 46,819,667,500 2,172 26,529.125 5,825 T/J 132,500 5,800 B 6,600 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,300 2,310 2,260 2,270 -30 7,257,500 16,522,354,000 2,846 115.204 2,280 J 19,600 2,270 T/B 215,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,530 1,535 1,515 1,520 -10 2,170,600 3,310,545,000 3,178 205.405 1,520 T/J 200 1,515 B 140,200 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,625 1,635 1,595 1,630 5 19,350,300 31,254,041,500 3,177 156.402 1,635 J 319,100 1,630 T/B 14,222,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,275 10,500 10,275 10,300 25 7,370,700 76,297,532,500 4,004 381.835 10,300 T/J 6,200 10,275 B 329,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,125 7,175 7,050 7,125 0 3,816,200 27,125,957,500 2,489 2,908.163 7,125 T/J 23,900 7,100 B 19,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,725 6,800 6,700 6,750 25 4,041,000 27,245,470,000 3,765 1,155.446 6,750 T/J 157,500 6,725 B 36,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,475 8,475 8,225 8,250 -225 9,562,800 79,651,180,000 4,427 425.111 8,275 J 34,000 8,250 T/B 1,212,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,400 11,850 11,425 11,700 300 7,814,400 91,523,030,000 6,934 468.000 11,700 T/J 478,400 11,675 B 200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,225 35,475 34,875 35,125 -100 1,407,200 49,540,450,000 2,885 250.893 35,175 J 2,500 35,125 T/B 49,100 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,230 2,350 2,200 2,330 100 29,570,800 68,008,823,000 4,331 22,725.056 2,330 T/J 1,477,900 2,320 B 6,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,010 3,090 3,010 3,080 70 8,865,800 27,079,134,000 2,077 181.338 3,080 T/J 33,000 3,070 B 300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 675 700 670 700 25 47,319,300 32,561,253,500 3,335 87.500 700 T/J 3,228,700 695 B 1,864,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,625 1,640 1,615 1,615 -10 32,673,900 53,104,403,000 5,867 538.333 1,615 T/J 71,800 1,610 B 1,282,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,370 3,430 3,360 3,400 30 7,125,200 24,271,288,000 2,731 2,956.522 3,400 T/J 810,900 3,390 B 101,800 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 218 224 214 218 0 64,985,200 14,170,089,400 2,705 493.090 218 T/J 2,361,300 216 B 1,383,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 830 875 830 870 40 61,787,600 52,887,481,500 10,034 301.007 875 J 1,869,000 870 T/B 1,009,600 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,600 7,700 7,575 7,650 50 4,010,000 30,622,982,500 2,989 2,671.873 7,650 T/J 583,500 7,625 B 30,900 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,210 1,220 1,205 1,210 0 5,361,100 6,494,766,000 1,632 618.303 1,210 T/J 16,400 1,205 B 1,873,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,790 3,830 3,760 3,800 10 67,045,500 254,490,709,000 9,430 1,997.004 3,800 T/J 647,900 3,790 B 295,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,320 2,340 2,320 2,330 10 9,109,300 21,224,450,000 1,164 2,371.043 2,330 T/J 12,800 2,320 B 365,200 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,625 24,750 24,450 24,750 125 2,543,600 62,657,602,500 3,599 29,464.286 24,750 T/J 106,600 24,700 B 5,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,520 4,570 4,520 4,560 40 14,133,100 64,273,402,000 6,587 116,743.472 4,560 T/J 69,100 4,550 B 175,000 Total 1,136,494,900 1,699,786,965,200 142,314 20,487,500 53,946,800 Jakarta, 14 February 2023 Trading Division