List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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------------ 545 560 540 555 10 124,258,700 68,760,532,000 8,828 676.829 555 T/J 480,400 550 B 6,649,400 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,950 2,990 2,890 2,920 -30 49,508,800 144,762,693,000 10,152 265.455 2,920 T/J 556,300 2,910 B 136,500 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,340 1,360 1,325 1,330 -10 28,932,600 38,565,052,500 2,992 5,300.072 1,330 T/J 25,900 1,325 B 203,200 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,200 2,210 2,100 2,110 -90 131,697,400 280,951,455,000 23,962 1,391.178 2,120 J 198,400 2,110 T/B 2,228,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,610 1,705 1,600 1,625 15 235,294,000 391,893,634,500 43,673 326.184 1,630 J 98,600 1,625 T/B 248,100 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 173 180 170 175 2 281,837,100 49,313,623,700 6,810 31.785 176 J 5,635,300 175 T/B 1,664,500 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 860 890 845 890 30 88,248,100 76,537,756,500 6,807 348.023 890 T/J 2,716,400 885 B 922,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,825 5,850 5,725 5,800 -25 6,467,500 37,389,247,500 2,168 26,415.266 5,825 J 286,000 5,800 T/B 2,695,300 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,260 2,300 2,270 2,280 20 10,073,800 23,043,758,000 2,177 115.712 2,290 J 2,567,900 2,280 T/B 167,600 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,530 1,540 1,520 1,525 -5 2,021,100 3,089,546,500 4,091 206.081 1,530 J 133,700 1,525 T/B 13,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,640 1,655 1,605 1,605 -35 9,564,100 15,481,655,000 3,059 154.003 1,610 J 31,900 1,605 T/B 266,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,300 10,325 10,125 10,200 -100 3,145,300 32,181,745,000 2,058 378.128 10,250 J 6,500 10,200 T/B 38,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,950 7,000 6,700 6,825 -125 25,753,500 174,639,772,500 12,700 2,785.714 6,850 J 256,800 6,825 T/B 14,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,675 6,675 6,600 6,600 -75 5,563,900 36,803,880,000 3,003 1,129.769 6,625 J 30,800 6,600 T/B 147,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,175 8,225 8,050 8,125 -50 4,019,600 32,628,860,000 2,827 418.670 8,125 T/J 147,400 8,100 B 88,600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,525 11,575 11,300 11,400 -125 2,196,600 25,099,755,000 2,313 456.000 11,400 T/J 14,400 11,325 B 1,200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,425 35,800 35,250 35,400 -25 732,400 25,926,115,000 1,796 252.857 35,425 J 900 35,400 T/B 100,300 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,310 2,310 2,280 2,290 -20 10,569,700 24,213,099,000 3,226 22,334.926 2,290 T/J 6,100 2,280 B 17,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,140 3,140 3,000 3,000 -140 7,209,400 22,111,769,000 2,064 176.628 3,020 J 200 3,000 T/B 53,400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 700 715 695 710 10 27,645,400 19,631,205,500 2,530 88.750 715 J 4,002,700 710 T/B 15,768,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,615 1,625 1,575 1,575 -40 45,553,900 72,331,580,000 8,805 525.000 1,580 J 126,800 1,575 T/B 1,146,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,440 3,520 3,430 3,510 70 13,872,000 48,456,718,000 4,039 3,052.174 3,510 T/J 241,500 3,500 B 7,073,800 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 220 222 218 220 0 25,672,600 5,633,319,600 2,760 497.614 220 T/J 813,100 218 B 11,008,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 870 890 865 890 20 30,954,300 27,228,390,000 7,021 307.927 890 T/J 751,300 885 B 1,524,800 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,625 7,625 7,450 7,525 -100 4,663,900 35,104,727,500 3,458 2,628.215 7,525 T/J 248,600 7,500 B 7,000 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,210 1,215 1,195 1,205 -5 6,047,300 7,262,435,500 1,854 615.748 1,205 T/J 5,800 1,200 B 35,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,790 3,800 3,750 3,770 -20 49,879,600 187,908,764,000 7,993 1,981.239 3,770 T/J 3,120,100 3,760 B 834,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,310 2,340 2,300 2,310 0 10,604,800 24,632,221,000 1,515 2,350.690 2,330 J 11,900 2,310 T/B 44,500 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,875 24,975 24,550 24,650 -225 1,591,900 39,272,130,000 2,547 29,345.238 24,650 T/J 239,600 24,625 B 2,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,550 4,560 4,510 4,520 -30 7,728,500 34,951,615,000 4,448 115,719.406 4,530 J 101,900 4,520 T/B 156,000 Total 1,251,307,800 2,005,807,055,800 191,676 22,857,200 53,260,000 Jakarta, 16 February 2023 Trading Division