List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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------------ 510 535 510 515 5 68,401,600 35,713,524,500 5,056 628.049 520 J 1,951,000 515 T/B 1,079,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,900 2,960 2,880 2,890 -10 74,147,500 216,279,415,000 11,097 262.727 2,900 J 1,251,500 2,890 T/B 1,619,300 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,345 1,410 1,345 1,400 55 72,773,300 100,559,552,000 8,910 5,579.023 1,400 T/J 578,500 1,395 B 1,007,700 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,030 2,040 2,000 2,000 -30 58,436,800 117,714,429,000 16,860 1,318.652 2,010 J 74,100 2,000 T/B 7,794,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,625 1,640 1,595 1,630 5 66,900,000 108,106,820,000 10,899 327.188 1,630 T/J 1,707,100 1,625 B 3,031,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 162 165 161 164 2 106,615,700 17,349,832,300 2,722 29.788 164 T/J 1,345,200 163 B 2,719,000 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 940 960 935 935 -5 93,355,100 88,052,004,500 6,608 365.620 935 T/J 571,500 930 B 2,165,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,700 5,725 5,625 5,625 -75 3,996,400 22,565,977,500 1,973 25,618.254 5,650 J 60,400 5,625 T/B 18,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,270 2,290 2,250 2,280 10 7,961,000 18,114,490,000 2,182 115.712 2,280 T/J 12,700 2,270 B 188,500 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,475 1,490 1,470 1,485 10 1,337,600 1,981,539,000 2,418 200.676 1,485 T/J 31,600 1,480 B 800 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,600 1,610 1,590 1,590 -10 5,203,400 8,319,925,500 1,333 152.563 1,595 J 9,800 1,590 T/B 128,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,225 10,250 10,150 10,175 -50 1,329,100 13,566,707,500 1,678 377.201 10,225 J 4,500 10,175 T/B 88,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,600 6,650 6,500 6,625 25 16,022,100 105,354,375,000 5,089 2,704.082 6,625 T/J 34,000 6,600 B 31,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,575 6,625 6,550 6,575 0 3,324,000 21,862,327,500 2,393 1,125.490 6,625 J 189,000 6,575 T/B 213,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,950 8,100 7,950 8,025 75 2,095,300 16,830,687,500 2,258 413.517 8,050 J 17,900 8,025 T/B 18,000 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,200 11,300 11,100 11,100 -100 1,898,900 21,230,090,000 1,664 444.000 11,100 T/J 13,100 11,075 B 1,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 35,900 36,575 35,675 36,025 125 3,351,700 121,134,062,500 6,440 257.321 36,050 J 15,900 36,025 T/B 257,100 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,180 2,270 2,150 2,270 90 28,192,100 62,273,434,000 5,477 22,139.862 2,270 T/J 96,100 2,250 B 100 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,050 3,120 2,980 3,050 0 10,255,700 31,216,790,000 1,719 179.572 3,060 J 9,900 3,050 T/B 41,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 705 710 695 700 -5 29,111,500 20,402,917,500 2,150 87.500 700 T/J 1,416,400 695 B 1,009,600 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,535 1,560 1,525 1,525 -10 27,307,000 42,001,697,500 6,871 508.333 1,530 J 110,500 1,525 T/B 1,888,400 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,560 3,680 3,570 3,660 100 16,167,900 58,725,389,000 5,908 3,182.609 3,670 J 72,000 3,660 T/B 25,700 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 216 222 214 222 6 56,318,800 12,321,957,000 4,418 502.137 222 T/J 5,641,800 220 B 26,500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 880 880 865 865 -15 10,448,200 9,100,097,000 2,590 299.277 870 J 21,300 865 T/B 212,100 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,625 7,600 7,400 7,400 -225 6,237,600 46,415,435,000 3,422 2,584.557 7,425 J 3,000 7,400 T/B 88,000 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,190 1,195 1,185 1,185 -5 2,254,900 2,682,647,000 1,137 605.528 1,190 J 13,200 1,185 T/B 1,727,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,970 4,040 3,950 4,040 70 164,920,600 661,579,613,000 17,436 2,123.131 4,040 T/J 1,071,600 4,030 B 3,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,320 2,340 2,300 2,310 -10 6,470,600 15,013,884,000 1,038 2,350.690 2,320 J 24,300 2,310 T/B 42,400 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,700 25,200 24,800 24,950 250 3,337,500 83,359,965,000 5,022 29,702.381 25,000 J 1,000 24,950 T/B 7,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,400 4,440 4,350 4,350 -50 15,569,700 68,064,061,000 7,242 111,367.127 4,360 J 34,400 4,350 T/B 197,900 Total 963,741,600 2,147,893,646,300 154,010 16,383,300 25,633,600 Jakarta, 24 February 2023 Trading Division