List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 496 510 498 498 2 76,149,200 38,151,249,400 3,566 607.317 500 J 276,900 498 T/B 5,113,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 3,020 3,020 2,900 2,910 -110 68,483,600 200,637,424,000 14,089 264.545 2,920 J 227,800 2,910 T/B 2,148,100 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,420 1,435 1,385 1,390 -30 23,575,500 33,374,778,000 2,325 5,539.173 1,390 T/J 377,200 1,385 B 1,027,900 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,995 2,020 1,955 1,960 -35 75,887,200 149,933,483,500 18,566 1,292.279 1,965 J 522,600 1,960 T/B 557,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,565 1,585 1,530 1,565 0 29,149,400 45,396,499,000 6,541 314.140 1,570 J 313,600 1,565 T/B 115,800 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 166 169 162 164 -2 161,119,500 26,577,693,300 2,937 29.788 164 T/J 18,986,600 163 B 1,114,500 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 820 825 800 800 -20 64,877,800 52,548,340,500 5,269 312.830 805 J 127,500 800 T/B 10,730,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,275 5,375 5,225 5,250 -25 6,152,400 32,435,297,500 5,650 23,910.370 5,275 J 2,400 5,250 T/B 18,300 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,090 2,100 2,050 2,060 -30 14,791,800 30,587,554,000 3,701 104.547 2,070 J 105,200 2,060 T/B 5,407,300 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,485 1,490 1,455 1,455 -30 2,047,600 3,019,897,000 5,700 196.622 1,475 J 700 1,455 T/B 163,200 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,690 1,695 1,650 1,660 -30 11,917,300 19,909,997,500 2,391 159.280 1,665 J 26,100 1,660 T/B 1,040,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,725 9,850 9,700 9,750 25 4,762,600 46,531,237,500 5,702 361.446 9,775 J 200 9,750 T/B 41,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,825 6,875 6,750 6,775 -50 4,737,700 32,282,730,000 1,936 2,765.306 6,775 T/J 262,700 6,750 B 111,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,275 6,325 6,250 6,250 -25 5,131,200 32,208,860,000 6,171 1,069.857 6,300 J 48,300 6,250 T/B 301,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,850 7,925 7,800 7,825 -25 2,928,200 22,959,207,500 1,915 403.211 7,850 J 1,900 7,825 T/B 279,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,425 11,600 11,275 11,300 -125 3,997,600 45,724,640,000 2,422 452.000 11,375 J 5,100 11,275 B 36,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,950 37,800 37,200 37,750 -200 1,422,500 53,277,267,500 3,371 269.643 37,750 T/J 30,500 37,650 B 300 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,060 2,120 2,070 2,110 50 27,323,400 57,295,771,000 3,049 20,579.343 2,110 T/J 66,000 2,100 B 80,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,950 2,990 2,800 2,870 -80 8,683,400 25,385,457,000 2,043 168.974 2,890 J 400 2,870 T/B 50,200 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 685 705 680 695 10 19,298,900 13,308,032,500 1,284 86.875 695 T/J 21,500 690 B 532,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,580 1,610 1,580 1,600 20 24,030,200 38,278,443,000 4,750 533.333 1,605 J 1,856,200 1,600 T/B 1,667,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,010 4,000 3,900 3,990 -20 19,642,000 77,632,672,000 7,236 3,469.565 3,990 T/J 472,400 3,980 B 46,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 214 218 214 218 4 29,558,400 6,411,595,000 1,988 493.090 218 T/J 5,033,700 216 B 464,700 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 895 900 885 900 5 25,615,700 22,971,307,500 4,862 311.386 900 T/J 4,072,800 895 B 580,400 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,175 7,300 7,100 7,125 -50 7,337,900 52,619,410,000 3,662 2,488.509 7,150 J 60,100 7,125 T/B 116,600 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,205 1,215 1,180 1,185 -20 7,425,900 8,845,953,000 2,380 605.528 1,185 T/J 103,100 1,180 B 1,083,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,900 3,950 3,870 3,880 -20 50,314,300 196,339,254,000 7,979 2,039.047 3,890 J 1,400 3,880 T/B 427,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,240 2,280 2,210 2,240 0 11,206,200 25,234,612,000 1,548 2,279.457 2,240 T/J 1,021,200 2,230 B 14,000 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 28,125 28,275 27,650 27,650 -475 4,070,000 113,078,087,500 5,206 32,916.667 27,750 J 600 27,650 T/B 266,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,060 4,190 4,070 4,170 110 18,906,400 78,486,816,000 7,029 106,758.833 4,180 J 20,900 4,170 T/B 42,500 Total 810,543,800 1,581,443,566,700 145,268 34,045,600 33,577,200 Jakarta, 06 March 2023 Trading Division