List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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------------ 525 535 500 510 -15 98,468,200 50,664,895,500 7,728 621.951 510 T/J 149,700 505 B 2,541,000 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,850 2,950 2,870 2,900 50 80,590,000 234,360,833,000 28,959 263.636 2,900 T/J 41,000 2,890 B 50,700 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,315 1,365 1,315 1,345 30 34,072,300 45,747,732,000 4,640 5,359.847 1,350 J 102,000 1,345 T/B 1,365,600 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,050 2,060 2,000 2,030 -20 74,830,600 151,761,077,000 12,420 1,338.432 2,040 J 642,100 2,030 T/B 104,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,585 1,630 1,480 1,625 40 177,893,500 277,235,483,000 21,474 326.184 1,625 T/J 1,091,200 1,620 B 6,815,000 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 164 167 161 162 -2 154,216,300 25,182,500,400 3,275 29.424 163 J 1,727,500 162 T/B 1,133,500 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 910 940 905 940 30 93,405,500 86,697,394,500 7,764 367.575 940 T/J 552,400 935 B 327,800 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,725 5,775 5,650 5,700 -25 9,753,400 55,674,277,500 4,133 25,959.831 5,700 T/J 13,000 5,675 B 308,600 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,280 2,300 2,250 2,270 -10 15,461,900 35,011,020,000 2,960 115.204 2,280 J 92,400 2,270 T/B 5,400 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,500 1,500 1,470 1,475 -25 3,532,500 5,229,828,000 4,869 199.324 1,485 J 41,700 1,475 T/B 64,500 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,575 1,600 1,575 1,600 25 13,974,900 22,214,782,500 2,015 153.523 1,605 J 41,400 1,600 T/B 14,425,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,225 10,300 10,150 10,225 0 2,221,800 22,723,257,500 1,298 379.055 10,225 T/J 39,100 10,200 B 251,000 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,800 6,800 6,600 6,600 -200 15,425,700 102,997,727,500 4,346 2,693.878 6,625 J 6,100 6,600 T/B 145,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,600 6,625 6,550 6,575 -25 4,019,400 26,520,257,500 1,912 1,125.490 6,600 J 7,500 6,575 T/B 522,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,000 8,050 7,875 7,950 -50 4,449,600 35,403,592,500 2,680 409.652 7,975 J 1,100 7,950 T/B 87,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,275 11,350 11,125 11,200 -75 842,900 9,459,870,000 1,167 448.000 11,225 J 700 11,200 T/B 600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,575 36,325 35,725 35,900 325 3,522,800 126,695,915,000 5,049 256.429 36,000 J 5,300 35,900 T/B 27,200 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,160 2,180 2,030 2,180 20 56,208,600 119,186,777,000 6,890 21,262.070 2,180 T/J 1,026,200 2,170 B 15,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,000 3,050 2,980 3,050 50 5,797,200 17,524,949,000 905 179.572 3,050 T/J 38,300 3,020 B 6,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 715 715 700 705 -10 13,504,100 9,531,029,500 1,130 88.125 705 T/J 1,014,500 700 B 4,329,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,540 1,555 1,530 1,535 -5 24,440,900 37,646,257,000 4,950 511.667 1,540 J 64,800 1,535 T/B 751,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,540 3,610 3,540 3,560 20 8,374,700 29,929,750,000 2,820 3,095.652 3,560 T/J 333,800 3,550 B 713,700 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 212 216 210 216 4 25,894,900 5,553,308,200 1,534 488.566 216 T/J 5,048,800 214 B 877,800 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 880 880 865 880 0 13,395,000 11,728,831,500 3,984 304.467 880 T/J 19,600 875 B 885,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,425 7,625 7,400 7,625 200 4,110,400 30,996,577,500 2,957 2,663.141 7,625 T/J 1,029,800 7,500 B 3,700 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,185 1,200 1,180 1,190 5 4,589,800 5,461,512,500 1,241 608.083 1,190 T/J 9,100 1,185 B 608,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,860 3,970 3,890 3,970 110 109,836,000 432,796,161,000 15,326 2,086.344 3,970 T/J 5,716,100 3,960 B 6,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,310 2,320 2,290 2,320 10 9,485,200 21,894,249,000 1,401 2,360.867 2,320 T/J 151,400 2,310 B 87,700 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,325 24,900 24,375 24,700 375 3,322,300 81,892,392,500 4,379 29,404.762 24,700 T/J 56,900 24,675 B 200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,480 4,490 4,400 4,400 -80 12,222,500 54,067,113,000 11,069 112,647.209 4,410 J 4,700 4,400 T/B 501,600 Total 1,077,862,900 2,171,789,351,100 175,275 19,068,200 36,963,200 Jakarta, 23 February 2023 Trading Division