List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 540 550 530 540 0 80,457,800 43,633,284,000 5,600 658.537 545 J 1,343,000 540 T/B 1,126,400 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,880 2,910 2,820 2,900 20 67,556,000 193,393,296,000 11,368 263.636 2,900 T/J 749,100 2,890 B 395,500 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,320 1,325 1,305 1,310 -10 14,775,200 19,432,642,000 2,231 5,220.371 1,310 T/J 81,300 1,305 B 852,400 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,090 2,090 2,020 2,080 -10 99,663,300 204,849,404,000 18,806 1,371.398 2,080 T/J 106,800 2,070 B 179,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,715 1,735 1,660 1,705 -10 101,843,500 172,730,687,000 18,874 342.242 1,705 T/J 1,452,200 1,700 B 113,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 172 174 165 168 -4 245,896,600 41,318,849,600 6,376 30.514 168 T/J 187,700 167 B 9,529,700 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 895 915 880 915 20 90,211,700 81,143,040,500 6,779 357.799 915 T/J 461,600 910 B 26,100 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,800 5,900 5,775 5,900 100 3,000,900 17,561,570,000 1,133 26,870.702 5,900 T/J 629,100 5,875 B 500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,250 2,390 2,270 2,340 90 62,894,500 147,536,847,000 9,070 118.757 2,350 J 218,700 2,340 T/B 202,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,535 1,545 1,520 1,520 -15 4,014,200 6,159,607,000 2,894 205.405 1,540 J 312,100 1,520 T/B 15,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,605 1,625 1,575 1,615 10 18,069,800 28,922,498,000 2,919 154.962 1,620 J 537,700 1,615 T/B 22,342,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,350 10,350 10,175 10,350 0 1,671,600 17,171,772,500 1,221 383.689 10,350 T/J 9,100 10,300 B 100 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,775 6,775 6,550 6,675 -100 16,299,200 108,500,692,500 6,587 2,724.490 6,700 J 225,100 6,675 T/B 101,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,600 6,625 6,550 6,625 25 4,762,700 31,369,362,500 2,379 1,134.049 6,625 T/J 48,400 6,600 B 10,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,950 7,975 7,850 7,925 -25 5,321,100 42,044,385,000 2,619 408.364 7,925 T/J 300 7,900 B 5,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,000 11,325 11,000 11,100 100 4,469,000 49,737,052,500 8,271 444.000 11,125 J 600 11,100 T/B 256,400 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,125 35,525 34,875 35,500 375 1,410,700 49,538,217,500 2,980 253.571 35,525 J 3,400 35,500 T/B 5,100 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,250 2,300 2,250 2,300 50 18,255,500 41,515,312,000 2,843 22,432.459 2,300 T/J 1,842,100 2,280 B 300 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,160 3,190 3,030 3,090 -70 9,657,000 29,642,396,000 2,308 181.927 3,100 J 26,800 3,090 T/B 34,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 710 715 710 715 5 12,639,000 8,993,888,000 2,725 89.375 715 T/J 4,755,600 710 B 638,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,590 1,600 1,580 1,585 -5 17,405,600 27,592,330,500 4,187 528.333 1,585 T/J 232,400 1,580 B 661,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,490 3,580 3,470 3,570 80 11,800,900 41,716,804,000 4,763 3,104.348 3,570 T/J 9,600 3,560 B 230,900 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 222 224 216 218 -4 32,490,500 7,094,260,200 2,624 493.090 220 J 1,430,100 218 T/B 3,831,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 870 870 840 860 -10 12,567,300 10,765,176,000 3,937 297.547 860 T/J 70,800 855 B 62,400 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,425 7,575 7,425 7,525 100 4,657,400 34,974,272,500 2,645 2,628.215 7,525 T/J 309,100 7,500 B 3,600 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,200 1,205 1,180 1,200 0 3,798,000 4,522,460,500 1,730 613.193 1,200 T/J 681,300 1,195 B 200,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,760 3,820 3,760 3,820 60 57,447,000 218,109,147,000 10,366 2,007.515 3,820 T/J 522,000 3,810 B 6,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,310 2,330 2,290 2,300 -10 10,041,500 23,237,565,000 1,412 2,340.514 2,300 T/J 210,000 2,290 B 573,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,625 24,525 24,000 24,300 -325 4,021,500 97,143,117,500 4,442 28,928.571 24,325 J 1,500 24,300 T/B 9,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,510 4,560 4,500 4,540 30 6,716,800 30,395,093,000 3,659 116,231.439 4,540 T/J 481,900 4,530 B 2,200 Total 1,023,815,800 1,830,745,029,800 157,748 16,939,400 41,416,000 Jakarta, 20 February 2023 Trading Division