List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 515 525 500 510 -5 63,765,200 32,576,929,000 5,263 621.951 515 J 1,746,400 510 T/B 1,246,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,890 2,950 2,890 2,950 60 37,969,000 111,060,146,000 8,211 268.182 2,950 T/J 1,352,900 2,940 B 401,600 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,400 1,400 1,375 1,385 -15 38,629,600 53,627,438,500 3,317 5,519.248 1,390 J 128,100 1,385 T/B 233,100 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,000 2,040 1,985 2,010 10 57,820,800 116,203,094,500 12,775 1,325.246 2,020 J 319,800 2,010 T/B 4,605,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,630 1,625 1,520 1,520 -110 72,606,100 112,816,114,000 16,771 305.108 1,520 T/J 6,834,000 0 B 0 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 164 165 160 161 -3 91,282,500 14,786,285,100 2,614 29.243 162 J 2,560,200 161 T/B 1,463,900 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 935 950 915 935 0 80,546,800 74,976,397,500 4,897 365.620 935 T/J 578,600 930 B 10,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,625 5,650 5,550 5,625 0 8,368,700 46,829,182,500 4,230 25,618.254 5,625 T/J 118,500 5,600 B 1,200 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,280 2,270 2,170 2,170 -110 35,156,700 77,752,956,000 7,802 110.129 2,180 J 971,800 2,170 T/B 19,100 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,485 1,495 1,475 1,475 -10 1,206,300 1,789,995,000 3,272 199.324 1,480 J 100,400 1,475 T/B 4,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,590 1,615 1,580 1,590 0 8,691,300 13,855,102,500 1,705 152.563 1,595 J 34,900 1,590 T/B 62,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,175 10,150 10,000 10,050 -125 2,923,100 29,373,500,000 2,034 372.567 10,050 T/J 310,400 10,025 B 16,800 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,625 6,675 6,525 6,650 25 10,847,400 71,797,395,000 3,068 2,714.286 6,675 J 105,000 6,650 T/B 1,779,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,575 6,600 6,525 6,600 25 5,480,900 35,900,017,500 4,781 1,129.769 6,600 T/J 198,200 6,575 B 102,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,025 8,075 7,975 8,025 0 2,442,400 19,601,467,500 1,440 413.517 8,025 T/J 18,200 8,000 B 103,600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,100 11,400 10,950 11,025 -75 2,328,000 25,736,815,000 1,806 441.000 11,025 T/J 26,200 11,000 B 3,200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,025 36,325 35,825 36,050 25 1,980,400 71,369,595,000 3,909 257.500 36,075 J 200 36,050 T/B 2,300 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,270 2,240 2,120 2,170 -100 36,283,800 78,307,161,000 5,139 21,164.537 2,170 T/J 227,100 2,160 B 14,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 3,050 3,050 2,940 2,940 -110 7,286,500 21,715,090,000 1,786 173.096 2,950 J 200 2,940 T/B 69,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 700 700 685 695 -5 17,343,800 11,973,646,500 4,464 86.875 695 T/J 951,100 690 B 258,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,525 1,545 1,525 1,535 10 20,504,800 31,417,709,500 4,724 511.667 1,540 J 1,099,900 1,535 T/B 664,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,660 3,780 3,700 3,730 70 16,456,000 61,235,714,000 4,940 3,243.478 3,740 J 630,700 3,730 T/B 80,900 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 222 222 216 220 -2 24,074,300 5,273,654,200 1,824 497.614 220 T/J 9,656,800 218 B 1,578,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 865 875 850 855 -10 7,665,500 6,596,704,000 2,941 295.817 860 J 33,300 855 T/B 78,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,400 7,450 7,250 7,375 -25 8,612,300 63,008,287,500 3,382 2,575.825 7,375 T/J 238,600 7,350 B 1,200 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,185 1,195 1,170 1,175 -10 5,597,600 6,601,309,000 1,795 600.418 1,180 J 92,700 1,175 T/B 472,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,040 4,000 3,920 3,960 -80 57,654,200 227,692,105,000 9,565 2,081.089 3,960 T/J 4,359,000 3,950 B 1,390,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,310 2,330 2,280 2,310 0 7,036,100 16,207,270,000 1,067 2,350.690 2,320 J 229,000 2,310 T/B 40,000 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,950 25,200 24,900 25,175 225 2,438,800 61,209,822,500 4,142 29,970.238 25,200 J 62,000 25,175 T/B 26,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,350 4,350 4,210 4,300 -50 23,939,900 102,010,796,000 10,908 110,087.046 4,300 T/J 186,100 4,280 B 5,000 Total 756,938,800 1,603,301,699,800 144,572 33,170,300 14,734,300 Jakarta, 27 February 2023 Trading Division