List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 01 March 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------------ 505 515 505 505 0 41,437,700 21,049,851,000 3,487 615.854 510 J 2,905,800 505 T/B 6,536,600 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,990 3,010 2,940 2,990 0 74,127,000 221,075,297,000 14,524 271.818 3,000 J 908,500 2,990 T/B 1,530,000 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,385 1,420 1,385 1,405 20 31,898,300 44,896,952,000 3,862 5,598.948 1,410 J 3,427,700 1,405 T/B 424,600 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,990 2,020 1,975 2,000 10 49,985,200 99,917,105,500 10,296 1,318.652 2,010 J 806,600 2,000 T/B 1,541,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,520 1,595 1,515 1,595 75 58,720,200 91,971,370,500 11,928 320.162 1,600 J 1,956,200 1,595 T/B 230,100 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 163 167 163 167 4 121,208,400 20,080,059,500 3,032 30.332 167 T/J 14,318,500 166 B 179,200 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 935 945 870 870 -65 148,675,700 133,707,805,000 13,146 340.203 870 T/J 12,706,900 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,375 5,625 5,375 5,600 225 16,961,200 93,375,640,000 5,257 25,504.395 5,625 J 117,400 5,600 T/B 1,016,800 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,090 2,110 2,050 2,060 -30 29,548,100 61,451,959,000 4,455 104.547 2,070 J 264,500 2,060 T/B 1,058,800 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,490 1,500 1,480 1,485 -5 1,004,200 1,494,919,500 1,786 200.676 1,485 T/J 6,200 1,480 B 152,400 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,630 1,660 1,615 1,655 25 16,612,000 27,250,882,500 2,784 158.800 1,655 T/J 227,600 1,650 B 5,359,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,125 10,125 9,750 9,900 -225 11,688,400 115,338,525,000 5,584 367.006 9,900 T/J 78,000 9,875 B 10,500 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,825 6,925 6,775 6,925 100 11,854,600 81,441,372,500 5,137 2,826.531 6,925 T/J 302,800 6,900 B 45,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,475 6,500 6,275 6,275 -200 14,766,000 93,392,632,500 7,979 1,074.137 6,300 J 21,300 6,275 T/B 1,205,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,925 8,000 7,925 8,000 75 1,866,100 14,890,897,500 1,469 412.229 8,025 J 93,800 8,000 T/B 22,900 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,125 11,275 11,025 11,275 150 1,428,000 15,981,127,500 1,390 451.000 11,275 T/J 51,600 11,150 B 12,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,200 37,300 36,750 36,975 -225 2,432,500 90,102,575,000 4,504 264.107 36,975 T/J 19,500 36,950 B 600 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,110 2,140 2,090 2,110 0 13,968,900 29,465,209,000 5,128 20,579.343 2,110 T/J 194,600 2,100 B 88,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,990 3,040 2,890 2,900 -90 7,971,700 23,448,110,000 1,755 170.741 2,910 J 6,000 2,900 T/B 96,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 690 700 680 700 10 17,610,400 12,120,438,000 2,057 87.500 700 T/J 582,700 695 B 100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,565 1,575 1,545 1,550 -15 17,630,000 27,423,463,000 5,554 516.667 1,555 J 339,100 1,550 T/B 25,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,860 3,900 3,860 3,880 20 19,526,100 75,812,393,000 5,838 3,373.913 3,890 J 6,600 3,880 T/B 96,500 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 216 218 212 214 -2 29,650,500 6,344,221,600 3,047 484.042 214 T/J 4,543,400 212 B 8,998,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 880 890 860 885 5 20,995,000 18,393,131,000 8,550 306.197 885 T/J 208,800 880 B 215,800 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,225 7,325 7,200 7,250 25 5,717,600 41,387,537,500 4,008 2,532.167 7,250 T/J 93,200 7,225 B 80,100 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,190 1,195 1,170 1,185 -5 3,728,500 4,419,189,500 1,361 605.528 1,190 J 53,200 1,185 T/B 84,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,880 3,990 3,910 3,930 50 47,395,200 187,089,419,000 10,705 2,065.323 3,940 J 202,300 3,930 T/B 778,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,310 2,330 2,280 2,290 -20 9,969,000 22,933,040,000 1,266 2,330.338 2,300 J 3,000 2,290 T/B 210,900 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,900 28,350 27,550 27,575 -325 6,648,300 185,867,180,000 10,409 32,827.381 27,600 J 5,400 27,575 T/B 109,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,180 4,200 4,110 4,150 -30 20,343,000 84,506,589,000 9,185 106,246.800 4,160 J 57,500 4,150 T/B 114,400 Total 855,367,800 1,946,628,892,100 169,483 44,508,700 30,225,900 Jakarta, 01 March 2023 Trading Division