List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 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------------ 486 505 486 500 14 56,735,500 28,226,622,400 4,631 609.756 505 J 7,078,700 500 T/B 3,882,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,920 2,950 2,900 2,900 -20 42,649,600 124,051,724,000 7,084 263.636 2,910 J 248,200 2,900 T/B 1,004,700 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,390 1,415 1,375 1,405 15 30,346,000 42,175,999,000 3,044 5,598.948 1,405 T/J 279,200 1,400 B 113,300 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,885 1,910 1,870 1,875 -10 75,450,900 142,419,801,000 17,642 1,236.237 1,880 J 226,300 1,875 T/B 1,878,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,555 1,600 1,555 1,595 40 24,837,200 39,273,480,000 5,368 320.162 1,595 T/J 995,200 1,590 B 69,900 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 153 155 152 153 0 119,858,600 18,405,411,100 2,084 27.790 153 T/J 7,728,300 152 B 15,444,400 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 790 805 785 790 0 72,622,300 57,607,992,000 4,758 308.920 800 J 180,100 790 T/B 2,623,800 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,200 5,225 5,025 5,025 -175 12,860,400 65,118,177,500 4,708 22,885.640 5,050 J 10,100 5,025 T/B 358,200 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,060 2,090 2,060 2,070 10 7,914,500 16,389,450,000 1,774 105.054 2,080 J 734,000 2,070 T/B 30,800 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,415 1,465 1,410 1,430 15 1,514,200 2,183,846,000 3,975 193.243 1,435 J 16,200 1,430 T/B 88,400 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,630 1,630 1,605 1,610 -20 10,651,400 17,232,450,000 1,528 154.483 1,615 J 2,500 1,610 T/B 1,555,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,800 9,925 9,750 9,800 0 1,450,100 14,288,395,000 2,017 363.299 9,825 J 200 9,800 T/B 103,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,425 6,475 6,325 6,350 -75 8,265,200 52,818,305,000 3,019 2,591.837 6,375 J 10,500 6,350 T/B 127,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,150 6,250 6,150 6,150 0 5,789,000 35,774,695,000 2,711 1,052.740 6,175 J 800 6,150 T/B 1,422,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,600 7,775 7,575 7,575 -25 4,997,400 38,129,337,500 2,860 390.329 7,600 J 5,900 7,575 T/B 231,500 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,475 11,475 11,300 11,475 0 2,924,200 33,402,870,000 2,787 459.000 11,475 T/J 601,600 11,425 B 600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,900 38,350 37,650 38,350 450 2,594,100 98,671,000,000 4,826 273.929 38,350 T/J 310,300 38,200 B 3,600 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,100 2,100 2,080 2,080 -20 16,285,200 33,931,247,000 2,876 20,286.745 2,090 J 40,900 2,080 T/B 656,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,850 3,030 2,830 3,020 170 9,447,700 28,061,704,000 2,278 177.806 3,020 T/J 52,300 3,010 B 2,400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 730 735 715 720 -10 24,895,300 17,934,625,500 2,175 90.000 720 T/J 861,200 715 B 1,389,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,545 1,570 1,540 1,565 20 24,852,200 38,732,061,000 4,205 521.667 1,565 T/J 1,919,500 1,560 B 116,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,860 3,940 3,860 3,940 80 23,742,100 92,717,798,000 4,668 3,426.087 3,940 T/J 1,409,700 3,910 B 900 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 214 220 212 216 2 46,200,300 9,999,211,200 22,494 488.566 218 J 7,880,500 216 T/B 5,582,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 885 900 880 885 0 7,390,300 6,551,815,000 3,316 306.197 890 J 307,800 885 T/B 735,600 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,900 7,025 6,875 6,925 25 8,277,200 57,468,612,500 2,826 2,418.656 6,950 J 28,100 6,925 T/B 42,100 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,155 1,165 1,140 1,155 0 4,113,700 4,757,014,000 1,200 590.198 1,155 T/J 180,300 1,150 B 1,081,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,940 4,000 3,960 3,970 30 68,725,500 273,689,036,000 10,310 2,086.344 3,980 J 13,000 3,970 T/B 5,408,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,170 2,240 2,180 2,200 30 10,899,700 24,044,470,000 1,616 2,238.753 2,220 J 2,000 2,200 T/B 9,900 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 26,400 27,425 26,600 27,025 625 5,548,200 150,748,720,000 5,394 32,172.619 27,025 T/J 32,900 27,000 B 80,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,100 4,140 4,080 4,100 0 12,777,500 52,500,870,000 3,910 104,966.718 4,120 J 8,400 4,100 T/B 1,914,000 Total 744,615,500 1,617,306,739,700 142,084 31,164,700 45,959,000 Jakarta, 09 March 2023 Trading Division