List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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------------ 540 555 540 545 5 58,313,900 32,025,897,000 3,844 664.634 550 J 1,170,100 545 T/B 3,676,900 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,900 2,900 2,820 2,820 -80 57,575,900 163,915,856,000 12,047 256.364 2,830 J 193,700 2,820 T/B 11,126,900 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,310 1,335 1,305 1,320 10 26,283,800 34,666,556,500 3,272 5,260.222 1,325 J 98,700 1,320 T/B 276,400 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,080 2,130 2,070 2,080 0 70,008,500 147,164,642,000 11,531 1,371.398 2,090 J 87,800 2,080 T/B 312,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,705 1,745 1,685 1,700 -5 75,257,200 128,628,764,000 12,239 341.239 1,700 T/J 867,200 1,695 B 552,000 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 168 171 167 167 -1 120,035,000 20,248,276,700 3,050 30.332 168 J 1,728,100 167 T/B 2,501,200 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 915 930 905 920 5 94,107,700 86,412,228,000 7,035 359.754 920 T/J 493,700 915 B 122,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,900 5,975 5,850 5,850 -50 5,048,100 29,799,235,000 1,875 26,642.984 5,900 J 137,400 5,850 T/B 126,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,340 2,380 2,330 2,350 10 19,666,000 46,430,798,000 6,321 119.264 2,350 T/J 1,319,000 2,340 B 362,200 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,520 1,530 1,505 1,505 -15 2,001,600 3,030,513,500 3,428 203.378 1,510 J 1,000 1,505 T/B 131,800 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,615 1,635 1,585 1,605 -10 19,691,200 31,665,057,500 3,439 154.003 1,610 J 51,300 1,605 T/B 18,888,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,350 10,450 10,250 10,300 -50 2,415,800 24,931,517,500 1,375 381.835 10,300 T/J 5,023,000 10,275 B 300 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,675 6,850 6,725 6,775 100 6,977,100 47,306,342,500 3,106 2,765.306 6,800 J 238,200 6,775 T/B 452,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,625 6,625 6,525 6,525 -100 6,341,600 41,560,252,500 2,682 1,116.931 6,550 J 30,300 6,525 T/B 1,638,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,925 8,150 7,925 8,050 125 3,085,100 24,903,862,500 1,722 414.805 8,075 J 50,600 8,050 T/B 336,800 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,100 11,475 11,175 11,400 300 3,114,200 35,401,335,000 3,452 456.000 11,400 T/J 52,000 11,300 B 20,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,500 35,900 35,050 35,150 -350 1,218,400 43,099,417,500 2,898 251.071 35,200 J 100 35,150 T/B 60,600 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,300 2,310 2,260 2,290 -10 12,838,200 29,349,840,000 2,131 22,334.926 2,290 T/J 10,300 2,280 B 6,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,090 3,110 3,050 3,100 10 7,800,300 24,107,808,000 1,148 182.516 3,100 T/J 246,700 3,090 B 900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 715 720 710 715 0 18,800,600 13,414,896,500 2,024 89.375 715 T/J 2,825,900 710 B 804,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,585 1,600 1,565 1,570 -15 17,657,700 27,860,128,000 5,359 523.333 1,570 T/J 104,300 1,565 B 622,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,570 3,580 3,520 3,520 -50 5,918,800 20,967,703,000 2,919 3,060.870 3,520 T/J 45,800 3,510 B 306,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 218 220 212 212 -6 46,125,900 9,880,573,400 3,213 479.519 214 J 514,800 212 T/B 11,218,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 860 865 850 865 5 8,414,000 7,220,584,000 2,765 299.277 865 T/J 1,733,500 860 B 12,400 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,525 7,625 7,475 7,575 50 3,918,700 29,669,662,500 2,257 2,645.678 7,575 T/J 220,800 7,550 B 8,000 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,200 1,215 1,190 1,190 -10 6,651,200 7,999,643,500 1,693 608.083 1,200 J 217,600 1,190 T/B 591,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,820 3,870 3,830 3,840 20 63,880,300 245,630,146,000 7,411 2,018.026 3,850 J 1,779,400 3,840 T/B 379,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,300 2,330 2,290 2,330 30 9,541,400 22,010,879,000 1,381 2,371.043 2,330 T/J 100,800 2,320 B 87,700 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,300 24,400 24,000 24,000 -300 1,748,900 42,150,050,000 2,694 28,571.429 24,025 J 2,200 24,000 T/B 197,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,540 4,540 4,500 4,500 -40 9,337,400 42,132,162,000 3,981 115,207.373 4,500 T/J 194,700 4,490 B 548,200 Total 783,774,500 1,463,584,627,600 122,292 19,539,000 55,368,300 Jakarta, 21 February 2023 Trading Division