List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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------------ 494 510 486 496 2 109,066,300 54,173,611,400 11,845 604.878 498 J 834,900 496 T/B 5,347,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,990 3,130 3,020 3,020 30 113,137,800 347,465,613,000 18,418 274.545 3,030 J 287,500 3,020 T/B 2,364,600 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,445 1,470 1,415 1,420 -25 33,605,600 48,589,577,500 8,880 5,658.723 1,425 J 27,100 1,420 T/B 441,000 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,010 2,040 1,985 1,995 -15 63,901,300 128,073,382,500 14,488 1,315.356 2,000 J 118,100 1,995 T/B 329,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,565 1,590 1,550 1,565 0 21,355,400 33,481,112,500 6,213 314.140 1,565 T/J 755,600 1,560 B 2,105,800 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 168 170 166 166 -2 68,216,400 11,412,675,700 2,010 30.151 167 J 439,500 166 T/B 3,796,100 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 815 835 800 820 5 95,003,200 77,452,399,000 7,151 320.651 820 T/J 483,200 815 B 134,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,425 5,425 5,250 5,275 -150 16,242,300 86,102,862,500 5,076 24,024.229 5,300 J 21,200 5,275 T/B 375,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,080 2,130 2,070 2,090 10 17,107,100 35,773,250,000 3,608 106.069 2,090 T/J 4,415,200 2,080 B 363,100 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,490 1,525 1,465 1,485 -5 2,260,600 3,355,539,000 3,541 200.676 1,485 T/J 7,300 1,480 B 5,100 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,670 1,695 1,675 1,690 20 15,490,800 26,114,393,000 2,262 162.159 1,690 T/J 152,700 1,685 B 33,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,850 9,900 9,725 9,725 -125 4,486,000 43,903,442,500 3,485 360.519 9,750 J 10,900 9,725 T/B 149,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,825 6,850 6,775 6,825 0 4,793,000 32,725,157,500 2,257 2,785.714 6,850 J 42,200 6,825 T/B 652,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,250 6,325 6,250 6,275 25 7,910,700 49,671,475,000 7,401 1,074.137 6,300 J 75,600 6,275 T/B 493,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,925 8,000 7,850 7,850 -75 3,789,400 29,914,580,000 2,772 404.499 7,875 J 5,200 7,850 T/B 798,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,125 11,600 11,175 11,425 300 5,450,600 62,248,620,000 4,914 457.000 11,425 T/J 256,500 11,400 B 1,800 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,000 38,500 37,650 37,950 -50 1,869,200 71,146,855,000 4,473 271.071 37,975 J 2,700 37,950 T/B 42,300 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,100 2,120 2,040 2,060 -40 39,606,500 82,010,495,000 5,627 20,091.680 2,070 J 37,000 2,060 T/B 31,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,890 2,960 2,890 2,950 60 8,955,000 26,243,427,000 1,809 173.684 2,950 T/J 15,800 2,940 B 1,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 690 695 680 685 -5 15,676,000 10,718,496,000 5,100 85.625 685 T/J 934,100 680 B 247,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,600 1,615 1,580 1,580 -20 36,370,100 57,941,227,500 6,415 526.667 1,585 J 46,000 1,580 T/B 633,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,000 4,020 3,940 4,010 10 24,567,900 98,123,721,000 6,375 3,486.957 4,010 T/J 741,900 4,000 B 68,600 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 214 216 212 214 0 41,234,000 8,819,189,000 1,594 484.042 216 J 3,301,300 214 T/B 22,170,800 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 910 915 890 895 -15 39,836,700 35,890,377,500 7,821 309.656 900 J 100,600 895 T/B 227,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,150 7,275 7,150 7,175 25 8,810,300 63,272,560,000 3,833 2,505.972 7,175 T/J 66,200 7,150 B 146,200 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,200 1,215 1,200 1,205 5 4,712,100 5,686,493,000 1,383 615.748 1,205 T/J 71,200 1,200 B 1,021,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,880 3,920 3,870 3,900 20 49,796,000 193,887,184,000 6,732 2,049.557 3,910 J 417,800 3,900 T/B 247,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,250 2,290 2,200 2,240 -10 12,645,700 28,367,060,000 2,093 2,279.457 2,250 J 4,700 2,240 T/B 39,000 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 28,325 28,475 28,000 28,125 -200 3,932,500 110,732,037,500 6,926 33,482.143 28,125 T/J 58,600 28,100 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,150 4,170 4,050 4,060 -90 25,480,200 104,159,376,000 9,595 103,942.652 4,080 J 66,000 4,060 T/B 208,500 Total 895,308,700 1,967,456,189,600 174,097 13,796,600 42,474,600 Jakarta, 03 March 2023 Trading Division