List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 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------------ 496 496 480 486 -10 60,135,200 29,422,512,800 7,130 592.683 486 T/J 1,005,700 484 B 371,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,860 2,920 2,810 2,920 60 70,513,000 203,589,025,000 14,476 265.455 2,920 T/J 294,800 2,910 B 46,100 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,405 1,420 1,385 1,390 -15 20,501,600 28,671,209,000 1,999 5,539.173 1,390 T/J 261,500 1,385 B 162,600 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,940 1,930 1,870 1,885 -55 140,359,300 265,478,401,000 30,357 1,242.830 1,890 J 230,500 1,885 T/B 319,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,595 1,605 1,550 1,555 -40 26,650,500 41,993,912,500 7,024 312.133 1,560 J 178,300 1,555 T/B 162,200 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 156 156 151 153 -3 167,942,600 25,780,231,500 3,507 27.790 154 J 15,509,100 153 T/B 3,891,000 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 790 800 780 790 0 65,340,400 51,460,468,000 4,959 308.920 790 T/J 169,400 785 B 361,200 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,125 5,200 5,075 5,200 75 17,910,400 92,570,895,000 5,837 23,682.652 5,200 T/J 4,600 5,175 B 89,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,080 2,080 2,040 2,060 -20 11,338,500 23,359,721,000 3,347 104.547 2,070 J 1,724,900 2,060 T/B 1,500 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,465 1,480 1,415 1,415 -50 2,171,900 3,110,111,500 2,235 191.216 1,420 J 2,500 1,415 T/B 33,800 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,665 1,665 1,590 1,630 -35 25,033,000 40,508,627,500 3,705 156.402 1,635 J 40,000 1,630 T/B 2,287,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,975 9,975 9,800 9,800 -175 3,948,900 38,926,120,000 3,099 363.299 9,825 J 200 9,800 T/B 44,400 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,550 6,500 6,250 6,425 -125 18,680,300 119,048,660,000 7,502 2,622.449 6,425 T/J 731,400 6,400 B 3,823,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,250 6,275 6,150 6,150 -100 8,063,700 49,985,680,000 4,274 1,052.740 6,175 J 41,900 6,150 T/B 945,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,725 7,700 7,550 7,600 -125 6,406,200 48,715,630,000 3,227 391.617 7,600 T/J 143,700 7,575 B 70,000 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,250 11,475 11,200 11,475 225 4,099,400 46,757,952,500 2,925 459.000 11,475 T/J 182,200 11,300 B 250,200 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,025 37,900 36,550 37,900 875 2,605,000 97,666,827,500 5,344 270.714 37,900 T/J 139,200 37,725 B 200 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,080 2,120 2,050 2,100 20 18,527,200 38,560,713,000 3,517 20,481.810 2,100 T/J 551,400 2,090 B 6,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,860 2,910 2,840 2,850 -10 8,881,900 25,469,302,000 1,609 167.797 2,880 J 500 2,850 T/B 57,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 710 735 705 730 20 46,375,300 33,217,341,500 3,510 91.250 730 T/J 651,900 725 B 809,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,555 1,555 1,525 1,545 -10 24,860,000 38,262,975,500 5,675 515.000 1,545 T/J 314,700 1,540 B 90,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,830 3,890 3,770 3,860 30 20,408,800 78,174,121,000 6,349 3,356.522 3,860 T/J 265,200 3,850 B 100 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 216 216 210 214 -2 49,838,700 10,608,780,400 2,284 484.042 214 T/J 1,503,900 212 B 1,407,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 900 895 880 885 -15 12,806,300 11,366,951,000 2,655 306.197 890 J 49,100 885 T/B 980,200 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,075 7,075 6,850 6,900 -175 8,524,000 59,268,715,000 4,677 2,409.925 6,925 J 1,200 6,900 T/B 10,700 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,180 1,175 1,155 1,155 -25 9,678,100 11,242,318,000 2,496 590.198 1,160 J 121,000 1,155 T/B 29,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,880 3,940 3,850 3,940 60 61,321,500 239,386,017,000 8,450 2,070.578 3,950 J 7,306,900 3,940 T/B 674,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,220 2,230 2,130 2,170 -50 15,351,900 33,497,034,000 1,753 2,208.224 2,180 J 24,600 2,170 T/B 1,400 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 26,825 26,875 26,200 26,400 -425 7,045,900 186,772,260,000 7,365 31,428.571 26,425 J 200 26,400 T/B 58,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,080 4,120 4,060 4,100 20 8,066,200 33,045,747,000 3,634 104,966.718 4,100 T/J 502,300 4,090 B 89,200 Total 943,385,700 2,005,918,260,200 164,921 31,952,800 17,076,200 Jakarta, 08 March 2023 Trading Division