List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 555 565 530 540 -15 136,642,100 74,016,268,000 10,236 658.537 540 T/J 1,185,400 535 B 6,280,900 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,920 2,930 2,860 2,880 -40 42,584,600 122,590,872,000 11,035 261.818 2,880 T/J 841,500 2,870 B 253,900 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,330 1,330 1,300 1,320 -10 27,129,500 35,720,375,000 4,135 5,260.222 1,325 J 74,200 1,320 T/B 1,070,800 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,110 2,140 2,060 2,090 -20 86,634,000 182,096,596,000 14,104 1,377.992 2,100 J 391,100 2,090 T/B 1,505,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,625 1,735 1,585 1,715 90 201,686,400 341,297,331,000 28,152 344.250 1,720 J 968,800 1,715 T/B 5,866,400 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 175 177 172 172 -3 206,281,400 35,944,171,600 4,022 31.241 172 T/J 90,082,400 171 B 10,705,900 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 890 900 875 895 5 86,876,900 77,345,807,000 7,268 349.978 895 T/J 612,700 890 B 334,100 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,800 5,825 5,725 5,800 0 9,965,600 57,592,370,000 1,561 26,415.266 5,825 J 145,000 5,800 T/B 2,317,400 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,280 2,300 2,250 2,250 -30 12,463,400 28,258,430,000 2,778 114.189 2,250 T/J 898,200 2,240 B 710,800 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,525 1,535 1,520 1,535 10 2,000,000 3,061,907,500 2,213 207.432 1,535 T/J 99,500 1,530 B 4,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,605 1,615 1,565 1,605 0 31,831,300 50,662,085,000 5,166 154.003 1,610 J 169,900 1,605 T/B 12,600,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,200 10,400 10,150 10,350 150 2,097,400 21,560,430,000 1,662 383.689 10,350 T/J 1,531,900 10,325 B 10,700 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,825 6,875 6,750 6,775 -50 12,470,900 84,644,347,500 5,557 2,765.306 6,800 J 31,200 6,775 T/B 50,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,600 6,600 6,500 6,600 0 9,856,000 64,603,805,000 3,557 1,129.769 6,600 T/J 306,200 6,575 B 13,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,125 8,100 7,950 7,950 -175 9,060,600 72,366,455,000 4,618 409.652 7,975 J 13,600 7,950 T/B 98,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,400 11,475 11,000 11,000 -400 2,405,700 26,907,140,000 2,393 440.000 11,125 J 11,400 11,000 T/B 235,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,400 35,275 34,850 35,125 -275 1,429,600 50,074,150,000 2,504 250.893 35,125 T/J 120,700 35,100 B 6,000 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,290 2,330 2,240 2,250 -40 18,286,100 41,452,896,000 2,707 21,944.797 2,250 T/J 16,300 2,240 B 498,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,000 3,160 3,010 3,160 160 7,759,900 24,053,617,000 1,523 186.048 3,160 T/J 1,347,900 3,090 B 1,400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 710 715 705 710 0 23,524,400 16,700,958,500 1,403 88.750 715 J 2,680,900 710 T/B 1,945,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,575 1,610 1,575 1,590 15 28,837,900 45,902,653,500 7,831 530.000 1,590 T/J 363,600 1,585 B 870,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,510 3,500 3,470 3,490 -20 6,915,600 24,126,264,000 2,792 3,034.783 3,500 J 690,700 3,490 T/B 174,800 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 220 224 216 222 2 27,615,400 6,082,446,000 2,172 502.137 222 T/J 10,729,200 220 B 15,435,800 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 890 890 835 870 -20 42,626,800 36,578,568,500 7,614 301.007 870 T/J 1,738,700 865 B 57,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,525 7,575 7,400 7,425 -100 6,193,800 46,196,397,500 3,474 2,593.289 7,450 J 33,200 7,425 T/B 48,400 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,205 1,215 1,170 1,200 -5 10,163,500 12,164,360,500 1,905 613.193 1,200 T/J 40,000 1,195 B 358,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,770 3,770 3,720 3,760 -10 42,098,000 157,667,117,000 18,211 1,975.983 3,760 T/J 657,100 3,750 B 92,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,310 2,340 2,300 2,310 0 9,813,500 22,793,741,000 1,161 2,350.690 2,320 J 6,500 2,310 T/B 97,000 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,650 24,650 24,350 24,625 -25 1,775,500 43,480,190,000 2,805 29,315.476 24,625 T/J 104,900 24,525 B 3,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,520 4,530 4,480 4,510 -10 12,439,300 55,930,021,000 6,276 115,463.390 4,520 J 240,400 4,510 T/B 92,700 Total 1,119,465,100 1,861,871,771,100 170,835 116,133,100 61,740,500 Jakarta, 17 February 2023 Trading Division