List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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------------ 500 505 494 500 0 51,720,200 25,780,898,900 3,336 609.756 505 J 6,814,900 500 T/B 689,000 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,860 2,930 2,860 2,900 40 44,258,200 128,507,986,000 7,072 263.636 2,900 T/J 17,500 2,890 B 855,800 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,385 1,395 1,375 1,390 5 28,338,600 39,283,551,000 3,191 5,539.173 1,390 T/J 444,900 1,385 B 11,700 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,880 1,890 1,850 1,850 -30 60,375,200 112,738,301,500 15,139 1,219.753 1,855 J 1,082,200 1,850 T/B 7,595,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,565 1,585 1,535 1,580 15 18,793,300 29,482,175,500 5,137 317.151 1,580 T/J 13,900 1,575 B 40,000 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 153 159 154 158 5 187,781,800 29,499,943,500 3,898 28.698 159 J 10,575,700 158 T/B 2,108,800 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 780 785 770 780 0 60,948,800 47,545,348,500 4,318 305.009 785 J 1,622,600 780 T/B 7,400 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 4,980 5,025 4,920 4,990 10 16,813,300 83,791,442,000 11,034 22,726.238 5,000 J 299,200 4,990 T/B 35,700 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,070 2,100 2,030 2,070 0 20,014,400 41,429,540,000 2,800 105.054 2,080 J 14,900 2,070 T/B 119,600 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,435 1,460 1,395 1,430 -5 3,343,100 4,814,536,500 4,473 193.243 1,430 T/J 116,500 1,410 B 20,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,635 1,655 1,620 1,625 -10 10,790,000 17,658,327,000 1,982 155.922 1,625 T/J 429,100 1,620 B 485,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,750 9,875 9,650 9,650 -100 1,858,700 18,073,992,500 2,989 357.739 9,675 J 200 9,650 T/B 347,800 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,400 6,400 6,175 6,175 -225 9,579,000 59,642,422,500 4,547 2,520.408 6,200 J 49,200 6,175 T/B 166,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,125 6,225 6,100 6,125 0 5,179,700 31,893,637,500 2,497 1,048.460 6,150 J 3,400 6,125 T/B 410,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,400 7,775 7,400 7,425 25 10,055,800 75,859,855,000 4,871 382.600 7,450 J 13,400 7,425 T/B 305,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,475 11,475 10,900 11,025 -450 3,317,800 36,654,345,000 3,537 441.000 11,025 T/J 20,700 11,000 B 6,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,050 38,900 38,025 38,750 700 3,822,400 147,372,127,500 6,204 276.786 38,750 T/J 673,200 38,700 B 100 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,060 2,110 2,050 2,110 50 19,186,000 40,295,952,000 3,332 20,579.343 2,110 T/J 66,800 2,100 B 400 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,000 3,040 2,950 2,960 -40 7,192,800 21,504,716,000 1,779 174.273 2,990 J 2,000 2,960 T/B 3,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R40000J321------------ 720 720 705 705 -15 14,243,400 10,112,975,000 2,678 88.125 710 J 14,200 705 T/B 5,486,100 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,550 1,550 1,530 1,545 -5 13,429,900 20,650,105,000 4,026 515.000 1,545 T/J 217,800 1,540 B 195,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,890 3,930 3,860 3,930 40 16,218,900 63,247,583,000 4,034 3,417.391 3,930 T/J 937,200 3,920 B 4,000 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 214 214 202 206 -8 125,272,400 25,872,650,000 4,799 465.947 206 T/J 2,648,600 204 B 1,406,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 900 890 845 845 -55 30,837,000 26,563,734,500 6,931 292.357 845 T/J 1,878,600 840 B 1,030,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,775 6,750 6,600 6,625 -150 12,126,100 80,630,855,000 5,893 2,313.877 6,650 J 35,700 6,625 T/B 303,500 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,145 1,130 1,105 1,115 -30 9,089,700 10,148,259,500 2,376 569.758 1,120 J 15,600 1,115 T/B 15,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,010 4,090 3,980 4,070 60 104,663,300 424,256,919,000 11,402 2,138.897 4,070 T/J 462,200 4,060 B 100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,360 2,300 2,220 2,240 -120 8,504,200 19,094,594,000 1,109 2,279.457 2,240 T/J 258,600 2,230 B 373,800 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 26,825 28,175 27,125 28,075 1,250 8,860,600 246,387,952,500 8,031 33,422.619 28,075 T/J 211,000 28,050 B 200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,110 4,180 4,080 4,160 50 10,109,400 41,931,864,000 3,450 106,502.816 4,160 T/J 200 4,150 B 47,900 Total 916,724,000 1,960,726,589,900 146,865 28,940,000 22,072,800 Jakarta, 13 March 2023 Trading Division