List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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------------ 468 482 436 456 -12 132,062,400 60,846,628,000 12,785 556.098 456 T/J 249,600 454 B 746,000 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,770 2,820 2,730 2,750 -20 45,535,300 126,380,931,000 8,809 250.000 2,760 J 24,800 2,750 T/B 300,200 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,395 1,410 1,380 1,400 5 25,128,300 35,010,455,500 1,980 5,579.023 1,400 T/J 487,200 1,395 B 45,000 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,815 1,865 1,825 1,855 40 64,949,000 120,000,341,000 9,273 1,223.050 1,855 T/J 441,900 1,850 B 52,403,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,515 1,545 1,505 1,520 5 15,862,100 24,146,785,500 4,281 305.108 1,520 T/J 15,900 1,515 B 46,200 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 154 157 154 157 3 75,758,000 11,792,169,100 2,232 28.516 157 T/J 4,169,400 156 B 747,000 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 770 785 760 765 -5 52,362,400 40,428,388,500 3,608 299.144 765 T/J 166,500 760 B 5,805,100 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 4,950 5,075 4,960 5,000 50 6,703,600 33,603,961,500 2,240 22,771.781 5,025 J 2,000 5,000 T/B 4,263,100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,020 2,050 1,900 1,900 -120 45,773,700 89,068,914,000 8,712 96.426 1,910 J 65,200 1,900 T/B 3,459,200 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,435 1,450 1,415 1,415 -20 1,428,600 2,054,953,000 3,279 191.216 1,435 J 50,000 1,415 T/B 71,600 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,555 1,580 1,500 1,530 -25 13,893,200 21,314,172,500 3,860 146.806 1,530 T/J 900 1,525 B 800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,650 9,750 9,325 9,325 -325 4,156,500 39,401,420,000 3,698 345.690 9,350 J 100 9,325 T/B 21,100 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,075 6,175 6,050 6,150 75 9,080,600 55,685,805,000 3,396 2,510.204 6,150 T/J 15,900 6,125 B 27,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,175 6,225 6,100 6,100 -75 5,085,700 31,176,765,000 2,831 1,044.181 6,125 J 3,200 6,100 T/B 3,039,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,350 7,500 7,175 7,175 -175 7,433,700 54,127,257,500 3,874 369.718 7,200 J 500 7,175 T/B 4,000 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,000 11,000 10,250 10,250 -750 4,488,200 46,812,395,000 2,901 410.000 10,250 T/J 3,043,800 0 B 0 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,475 38,325 37,525 37,900 425 1,931,100 73,341,412,500 4,156 270.714 38,000 J 5,100 37,900 T/B 8,000 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,090 2,120 2,070 2,070 -20 19,989,300 41,546,460,000 3,006 20,189.213 2,080 J 102,900 2,070 T/B 4,909,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,020 3,070 2,950 3,000 -20 6,372,000 19,076,227,000 964 176.628 3,010 J 6,300 3,000 T/B 2,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 695 720 695 720 25 31,962,500 22,656,034,500 4,073 90.000 720 T/J 5,351,900 715 B 52,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,470 1,495 1,410 1,410 -60 67,589,000 97,378,426,000 10,942 470.000 1,415 J 83,900 1,410 T/B 2,572,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,830 3,880 3,810 3,810 -20 10,896,200 41,835,576,000 5,238 3,313.043 3,820 J 200 3,810 T/B 252,800 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 192 196 179 184 -8 272,818,700 50,331,164,000 10,450 416.186 185 J 1,238,500 184 T/B 6,220,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 835 855 840 850 15 16,690,200 14,190,818,000 2,254 294.087 855 J 1,482,900 850 T/B 1,052,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,575 6,700 6,125 6,175 -400 32,351,700 203,048,442,500 11,834 2,156.708 6,200 J 15,100 6,175 T/B 46,000 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,075 1,090 1,035 1,040 -35 11,835,800 12,520,951,500 3,261 531.434 1,040 T/J 333,900 1,035 B 411,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,020 4,060 3,990 4,010 -10 51,995,000 209,010,331,000 6,888 2,107.365 4,020 J 1,700 4,010 T/B 475,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,230 2,250 2,220 2,220 -10 7,912,600 17,660,460,000 1,031 2,259.105 2,240 J 9,200 2,220 T/B 2,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,100 27,700 27,225 27,250 150 5,145,400 141,124,485,000 6,031 32,440.476 27,325 J 100 27,250 T/B 44,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,210 4,230 4,100 4,100 -110 10,278,300 42,502,501,000 4,727 104,966.718 4,110 J 27,700 4,100 T/B 87,000 Total 1,057,469,100 1,778,074,631,100 152,614 17,396,300 87,115,700 Jakarta, 15 March 2023 Trading Division