List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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------------ 510 515 500 505 -5 52,001,900 26,399,307,000 4,601 615.854 510 J 3,066,300 505 T/B 7,354,600 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,950 3,040 2,910 2,990 40 141,401,100 423,178,032,000 23,748 271.818 3,000 J 8,600 2,990 T/B 1,571,100 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,385 1,420 1,360 1,385 0 58,681,900 81,856,249,500 8,329 5,519.248 1,385 T/J 13,500 1,380 B 100,100 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,010 2,040 1,990 1,990 -20 99,649,100 199,206,364,000 17,062 1,312.059 1,995 J 13,100 1,990 T/B 2,890,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,520 1,540 1,445 1,520 0 122,694,500 183,692,616,500 20,024 305.108 1,525 J 111,800 1,520 T/B 1,366,700 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 161 163 160 163 2 98,267,500 15,944,493,900 2,165 29.606 163 T/J 2,111,300 161 B 1,024,400 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 935 995 920 935 0 347,126,500 327,511,766,500 9,611 365.620 940 J 2,030,000 935 T/B 2,502,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,625 5,625 5,375 5,375 -250 29,132,800 160,113,705,000 7,039 24,479.665 5,375 T/J 719,100 5,350 B 263,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,170 2,170 2,080 2,090 -80 53,205,600 112,358,723,000 8,266 106.069 2,100 J 86,100 2,090 T/B 92,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,475 1,495 1,465 1,490 15 6,001,500 8,930,285,500 4,153 201.351 1,490 T/J 812,400 1,480 B 100 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,590 1,635 1,595 1,630 40 17,184,900 27,838,307,000 3,622 156.402 1,630 T/J 167,200 1,625 B 9,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,050 10,125 9,900 10,125 75 6,041,600 60,582,647,500 2,805 375.348 10,125 T/J 452,700 10,000 B 151,100 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,650 6,875 6,625 6,825 175 14,276,500 96,742,880,000 4,716 2,785.714 6,825 T/J 123,700 6,800 B 64,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,600 6,600 6,475 6,475 -125 15,811,400 102,747,702,500 5,097 1,108.372 6,525 J 1,900 6,475 T/B 129,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,025 8,000 7,900 7,925 -100 9,909,100 78,643,737,500 2,453 408.364 7,925 T/J 950,200 7,900 B 738,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,025 11,175 10,875 11,125 100 2,952,600 32,590,605,000 1,982 445.000 11,150 J 3,100 11,125 T/B 128,900 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,050 37,725 36,050 37,200 1,150 4,923,200 182,343,480,000 8,855 265.714 37,200 T/J 12,800 37,175 B 6,000 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,170 2,180 2,110 2,110 -60 92,212,400 195,508,187,000 5,348 20,579.343 2,110 T/J 1,171,400 2,100 B 4,158,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MD2000F121------------ 2,940 2,990 2,940 2,990 50 7,189,900 21,304,310,000 1,173 176.039 2,990 T/J 74,600 2,960 B 200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 695 700 685 690 -5 18,006,400 12,449,380,000 2,573 86.250 690 T/J 676,600 685 B 4,222,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,535 1,565 1,535 1,565 30 26,805,300 41,744,093,500 6,269 521.667 1,565 T/J 190,700 1,560 B 126,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,730 3,870 3,730 3,860 130 36,876,800 141,210,475,000 8,904 3,356.522 3,860 T/J 178,400 3,850 B 203,800 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 220 220 214 216 -4 37,944,900 8,223,871,600 4,967 488.566 216 T/J 283,000 214 B 5,895,700 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 855 880 850 880 25 12,895,500 11,228,418,000 2,787 304.467 880 T/J 1,785,700 860 B 200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,375 7,425 7,200 7,225 -150 10,922,900 79,151,882,500 4,135 2,523.436 7,225 T/J 80,400 7,200 B 372,300 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,175 1,195 1,175 1,190 15 4,405,300 5,204,907,000 1,288 608.083 1,190 T/J 408,000 1,180 B 183,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,960 3,970 3,880 3,880 -80 115,766,900 451,675,494,000 9,800 2,039.047 3,890 J 1,000 3,880 T/B 7,054,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,310 2,320 2,290 2,310 0 10,287,900 23,701,640,000 1,653 2,350.690 2,320 J 72,600 2,310 T/B 1,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 25,175 30,150 27,750 27,900 2,725 29,878,100 847,762,822,500 21,932 33,214.286 27,975 J 100 27,900 T/B 406,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,300 4,320 4,180 4,180 -120 56,167,600 236,941,374,000 10,194 107,014.849 4,200 J 300 4,180 T/B 1,115,600 Total 1,538,621,600 4,196,787,757,500 215,551 15,606,600 42,132,300 Jakarta, 28 February 2023 Trading Division