List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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------------ 540 550 540 545 5 60,986,500 33,203,888,000 5,759 664.634 545 T/J 1,053,600 540 B 3,840,800 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,830 3,040 2,870 2,950 120 156,718,900 465,791,379,000 23,313 268.182 2,960 J 1,058,800 2,950 T/B 1,109,800 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,355 1,365 1,315 1,340 -15 32,708,600 43,750,284,000 4,493 5,339.922 1,340 T/J 1,198,000 1,335 B 700 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,210 2,230 2,160 2,200 -10 70,218,700 153,963,971,000 16,232 1,450.518 2,200 T/J 379,100 2,190 B 1,520,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,390 1,610 1,370 1,610 220 262,137,400 394,345,385,000 37,195 323.173 1,615 J 188,100 1,610 T/B 7,788,800 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 176 179 171 173 -3 211,455,700 36,914,750,300 5,766 31.422 173 T/J 2,442,100 172 B 1,307,300 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 855 860 840 860 5 51,350,500 43,674,672,000 3,574 336.292 860 T/J 5,317,100 855 B 500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,825 5,850 5,725 5,825 0 9,391,800 54,548,290,000 1,937 26,529.125 5,850 J 276,700 5,825 T/B 1,663,300 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,270 2,290 2,240 2,260 -10 7,052,500 15,924,932,000 2,038 114.697 2,270 J 34,400 2,260 T/B 183,000 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,520 1,535 1,520 1,530 10 1,421,000 2,173,274,500 3,235 206.757 1,530 T/J 130,100 1,525 B 173,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,630 1,655 1,610 1,640 10 26,858,800 43,935,656,000 3,623 157.361 1,645 J 175,300 1,640 T/B 9,518,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,300 10,400 10,250 10,300 0 2,441,900 25,194,637,500 2,996 381.835 10,300 T/J 2,374,100 10,275 B 6,700 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,125 7,150 6,900 6,950 -175 13,695,800 95,878,620,000 5,963 2,836.735 6,950 T/J 14,500 6,925 B 375,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,750 6,750 6,600 6,675 -75 8,822,200 58,667,020,000 3,528 1,142.608 6,675 T/J 77,300 6,650 B 1,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,250 8,300 8,075 8,175 -75 11,201,000 91,708,812,500 4,889 421.246 8,175 T/J 11,700 8,150 B 2,600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,700 11,700 11,275 11,525 -175 2,502,100 28,539,907,500 3,325 461.000 11,525 T/J 18,300 11,500 B 200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,125 35,950 35,325 35,425 300 1,959,600 69,840,667,500 3,289 253.036 35,425 T/J 4,300 35,400 B 2,200 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,330 2,320 2,270 2,310 -20 24,754,800 57,009,769,000 4,171 22,529.991 2,310 T/J 1,052,400 2,300 B 7,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,080 3,180 3,040 3,140 60 8,952,200 28,009,897,000 2,695 184.871 3,140 T/J 84,900 3,130 B 1,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 700 705 690 700 0 42,966,500 30,050,248,500 2,116 87.500 700 T/J 114,600 695 B 560,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,615 1,630 1,600 1,615 0 23,019,100 37,070,771,500 5,285 538.333 1,615 T/J 432,800 1,610 B 1,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,400 3,510 3,400 3,440 40 18,588,500 64,511,328,000 4,846 2,991.304 3,440 T/J 33,400 3,430 B 794,200 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 218 222 214 220 2 67,651,800 14,742,589,600 2,582 497.614 220 T/J 122,700 218 B 16,767,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 870 880 850 870 0 35,880,100 30,976,506,500 7,069 301.007 870 T/J 456,500 865 B 64,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,650 7,650 7,475 7,625 -25 8,637,400 65,325,750,000 3,982 2,663.141 7,625 T/J 226,500 7,600 B 25,900 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,210 1,220 1,205 1,210 0 4,283,900 5,186,065,000 1,194 618.303 1,210 T/J 56,000 1,205 B 955,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,800 3,820 3,730 3,790 -10 77,025,900 290,172,859,000 13,210 1,991.749 3,790 T/J 3,580,800 3,780 B 377,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,330 2,340 2,310 2,310 -20 9,174,900 21,354,095,000 1,359 2,350.690 2,330 J 5,700 2,310 T/B 105,700 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,750 25,200 24,525 24,875 125 3,710,100 92,044,597,500 4,687 29,613.095 24,875 T/J 128,000 24,650 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,560 4,560 4,500 4,550 -10 14,880,800 67,330,408,000 6,095 116,487.455 4,550 T/J 354,200 4,540 B 1,800 Total 1,270,449,000 2,461,841,031,400 190,446 21,402,000 47,157,000 Jakarta, 15 February 2023 Trading Division