List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 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------------ 505 510 492 494 -11 100,940,300 50,447,748,900 9,183 602.439 494 T/J 3,623,000 492 B 5,624,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,990 3,030 2,970 2,990 0 50,994,600 153,202,592,000 7,563 271.818 3,000 J 275,200 2,990 T/B 2,013,600 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,405 1,450 1,410 1,445 40 44,822,600 64,193,005,000 5,216 5,758.349 1,445 T/J 1,100 1,440 B 97,700 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,000 2,040 2,000 2,010 10 57,905,900 116,770,275,000 9,665 1,325.246 2,010 T/J 125,300 2,000 B 3,837,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,595 1,625 1,555 1,565 -30 39,835,100 63,258,458,000 11,301 314.140 1,565 T/J 667,800 1,560 B 1,034,600 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 167 170 166 168 1 132,745,600 22,334,539,400 3,633 30.514 168 T/J 1,823,000 167 B 4,493,200 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 870 865 810 815 -55 138,032,600 114,171,236,500 11,824 318.695 820 J 593,300 815 T/B 1,046,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,600 5,625 5,400 5,425 -175 7,257,000 39,532,622,500 4,166 24,707.383 5,450 J 30,100 5,425 T/B 266,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,060 2,100 2,060 2,080 20 18,379,500 38,232,281,000 3,074 105.562 2,080 T/J 3,060,800 2,070 B 1,364,900 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,485 1,495 1,485 1,490 5 1,681,100 2,503,585,500 1,872 201.351 1,490 T/J 172,600 1,485 B 3,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,655 1,690 1,650 1,670 15 18,084,700 30,272,699,500 3,641 160.240 1,675 J 122,400 1,670 T/B 737,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,900 9,875 9,700 9,850 -50 9,146,800 89,686,327,500 3,454 365.153 9,875 J 11,000 9,850 T/B 2,657,300 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,925 6,925 6,825 6,825 -100 8,202,900 56,040,265,000 2,773 2,785.714 6,850 J 19,000 6,825 T/B 1,221,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,275 6,350 6,250 6,250 -25 9,675,100 60,758,907,500 4,018 1,069.857 6,275 J 2,600 6,250 T/B 2,753,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,000 8,050 7,925 7,925 -75 2,652,300 21,108,775,000 2,317 408.364 7,950 J 6,500 7,925 T/B 176,800 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,275 11,300 11,125 11,125 -150 2,224,600 24,915,852,500 2,093 445.000 11,150 J 1,000 11,125 T/B 42,600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 36,975 38,000 36,975 38,000 1,025 2,906,600 109,712,220,000 4,778 271.429 38,000 T/J 34,200 37,875 B 500 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,110 2,130 2,100 2,100 -10 15,274,800 32,148,999,000 4,675 20,481.810 2,110 J 31,100 2,100 T/B 21,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,900 2,930 2,870 2,890 -10 9,253,300 26,774,787,000 1,684 170.152 2,900 J 44,800 2,890 T/B 17,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 700 705 685 690 -10 14,951,000 10,357,855,000 4,973 86.250 690 T/J 434,600 685 B 3,907,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,550 1,605 1,550 1,600 50 48,602,500 77,148,115,500 8,030 533.333 1,600 T/J 2,687,200 1,595 B 1,291,200 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,880 4,000 3,820 4,000 120 36,416,700 143,703,469,000 9,160 3,478.261 4,000 T/J 2,639,600 3,990 B 600 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 214 218 212 214 0 38,445,800 8,249,946,200 1,856 484.042 216 J 2,904,400 214 T/B 1,014,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 885 915 870 910 25 67,484,100 61,147,555,000 9,742 314.846 910 T/J 91,900 905 B 96,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,250 7,250 7,150 7,150 -100 7,087,900 50,876,052,500 3,150 2,497.241 7,175 J 1,500 7,150 T/B 1,791,900 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,185 1,205 1,180 1,200 15 6,315,000 7,539,514,500 1,484 613.193 1,205 J 92,000 1,200 T/B 1,493,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,930 3,930 3,880 3,880 -50 43,295,900 168,524,856,000 8,806 2,039.047 3,900 J 33,200 3,880 T/B 2,082,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,290 2,310 2,250 2,250 -40 10,365,400 23,752,423,000 1,552 2,289.634 2,280 J 3,200 2,250 T/B 427,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,575 28,450 27,650 28,325 750 5,361,100 150,887,430,000 7,445 33,720.238 28,325 T/J 1,500 28,300 B 2,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,150 4,220 4,150 4,150 0 18,610,400 77,706,171,000 8,631 106,246.800 4,160 J 62,300 4,150 T/B 1,474,900 Total 966,951,200 1,895,958,564,500 161,759 19,596,200 40,992,100 Jakarta, 02 March 2023 Trading Division