List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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------------ 545 545 520 525 -20 83,208,600 44,219,548,500 5,905 640.244 530 J 1,323,000 525 T/B 2,601,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,820 2,910 2,840 2,850 30 54,952,100 157,853,169,000 11,147 259.091 2,850 T/J 352,300 2,840 B 1,195,800 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,320 1,330 1,310 1,315 -5 26,616,900 35,104,464,000 2,813 5,240.296 1,320 J 93,000 1,315 T/B 11,511,800 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,080 2,090 2,030 2,050 -30 76,665,900 156,793,173,000 16,825 1,351.619 2,060 J 1,084,200 2,050 T/B 127,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,700 1,720 1,585 1,585 -115 116,822,300 193,101,364,500 16,171 318.155 1,585 T/J 11,707,600 0 B 0 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 167 169 164 164 -3 151,139,900 25,033,150,900 3,582 29.788 165 J 76,000 164 T/B 8,599,800 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 920 920 900 910 -10 80,199,500 73,100,810,000 6,597 355.844 910 T/J 471,500 905 B 658,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,850 5,850 5,700 5,725 -125 5,581,100 32,060,632,500 3,984 26,073.689 5,750 J 136,600 5,725 T/B 103,200 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,350 2,350 2,280 2,280 -70 14,813,600 34,095,815,000 4,476 115.712 2,290 J 114,300 2,280 T/B 115,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,505 1,530 1,475 1,500 -5 2,019,100 3,054,459,500 2,377 202.703 1,510 J 6,600 1,500 T/B 158,400 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,605 1,630 1,575 1,575 -30 16,525,200 26,268,513,000 3,792 151.124 1,580 J 18,200 1,575 T/B 1,560,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,300 10,300 10,100 10,225 -75 2,038,100 20,740,190,000 2,252 379.055 10,225 T/J 70,300 10,200 B 2,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,775 6,800 6,675 6,800 25 7,490,600 50,527,727,500 3,109 2,775.510 6,800 T/J 325,000 6,775 B 4,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,525 6,600 6,525 6,600 75 4,014,100 26,372,497,500 2,527 1,129.769 6,600 T/J 13,800 6,575 B 59,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,050 8,100 7,950 8,000 -50 2,452,500 19,603,800,000 2,543 412.229 8,025 J 12,200 8,000 T/B 72,000 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,400 11,400 11,175 11,275 -125 2,354,800 26,539,065,000 2,986 451.000 11,275 T/J 14,600 11,250 B 1,200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,150 35,900 35,350 35,575 425 1,510,100 53,748,287,500 3,101 254.107 35,600 J 6,200 35,575 T/B 72,900 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,290 2,280 2,130 2,160 -130 59,877,800 129,721,328,000 6,644 21,067.005 2,160 T/J 2,129,100 2,150 B 37,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,100 3,150 2,960 3,000 -100 7,366,800 22,287,259,000 1,546 176.628 3,000 T/J 20,700 2,980 B 7,900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 715 715 705 715 0 27,369,100 19,408,636,500 1,214 89.375 715 T/J 2,208,700 710 B 118,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,570 1,575 1,540 1,540 -30 44,209,300 68,544,263,500 7,871 513.333 1,545 J 22,100 1,540 T/B 112,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,520 3,590 3,510 3,540 20 7,359,600 26,100,161,000 2,567 3,078.261 3,540 T/J 222,600 3,530 B 1,307,900 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 212 216 210 212 0 72,664,600 15,414,612,600 3,817 479.519 214 J 254,500 212 T/B 1,487,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 865 895 855 880 15 30,059,800 26,164,955,500 4,901 304.467 880 T/J 717,600 875 B 17,500 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,575 7,525 7,325 7,425 -150 5,233,800 38,748,232,500 3,159 2,593.289 7,450 J 45,300 7,425 T/B 192,300 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,190 1,200 1,180 1,185 -5 4,970,200 5,898,802,500 1,955 605.528 1,190 J 65,100 1,185 T/B 62,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,840 3,870 3,800 3,860 20 57,523,100 220,971,122,000 9,320 2,028.536 3,870 J 1,859,500 3,860 T/B 117,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,330 2,330 2,290 2,310 -20 8,762,100 20,184,584,000 1,165 2,350.690 2,310 T/J 42,500 2,300 B 277,800 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,000 24,400 24,050 24,325 325 1,992,500 48,334,482,500 2,786 28,958.333 24,325 T/J 64,700 24,300 B 400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,500 4,490 4,380 4,480 -20 18,928,300 83,905,593,000 10,846 114,695.341 4,480 T/J 513,000 4,470 B 500 Total 994,721,400 1,703,900,700,000 151,978 23,990,800 30,586,400 Jakarta, 22 February 2023 Trading Division