List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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------------ 456 458 436 440 -16 64,181,900 28,521,657,600 6,360 536.585 442 J 28,200 440 T/B 344,900 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,750 2,720 2,600 2,640 -110 97,975,300 258,517,809,000 17,670 240.000 2,640 T/J 153,900 2,630 B 481,100 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,400 1,400 1,315 1,355 -45 49,486,200 67,102,172,000 4,793 5,399.697 1,355 T/J 1,245,000 1,350 B 14,800 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,855 1,855 1,770 1,795 -60 94,765,400 171,436,247,500 19,502 1,183.490 1,800 J 352,000 1,795 T/B 552,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,520 1,580 1,495 1,580 60 42,141,800 65,485,087,500 8,172 317.151 1,580 T/J 5,900 1,575 B 28,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 157 160 147 147 -10 299,919,000 45,454,634,500 5,238 26.700 147 T/J 487,000 0 B 0 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 765 775 750 760 -5 63,821,400 48,626,737,500 4,410 297.188 765 J 971,400 760 T/B 153,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,000 5,025 4,800 4,800 -200 12,273,500 59,529,787,000 8,130 21,860.910 4,820 J 8,300 4,800 T/B 552,500 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 1,900 1,935 1,860 1,870 -30 23,016,700 43,511,434,500 5,186 94.904 1,875 J 100 1,870 T/B 400,200 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,415 1,440 1,400 1,415 0 3,209,100 4,559,081,500 2,837 191.216 1,415 T/J 12,300 1,410 B 20,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,530 1,565 1,425 1,425 -105 23,271,700 33,937,766,500 9,400 136.731 1,430 J 18,900 1,425 T/B 21,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,325 9,600 9,275 9,400 75 4,524,100 42,812,622,500 3,853 348.471 9,425 J 5,100 9,400 T/B 7,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,150 6,175 5,925 6,150 0 22,452,800 135,741,092,500 4,351 2,510.204 6,175 J 19,800 6,150 T/B 4,342,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,100 6,175 6,050 6,150 50 3,192,100 19,564,550,000 2,300 1,052.740 6,150 T/J 17,900 6,125 B 3,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,175 7,150 6,775 6,825 -350 13,034,000 90,229,117,500 6,512 351.683 6,850 J 44,700 6,825 T/B 11,500 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,250 9,975 9,550 9,750 -500 11,735,600 113,630,117,500 11,069 390.000 9,750 T/J 10,300 9,700 B 100 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,900 37,700 36,150 37,200 -700 2,762,800 102,580,272,500 6,005 265.714 37,200 T/J 54,200 37,150 B 400 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,070 2,150 2,080 2,130 60 20,051,600 42,646,066,000 3,168 20,774.407 2,140 J 33,100 2,130 T/B 13,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,000 3,100 2,970 3,080 80 10,429,300 31,799,364,000 1,504 181.338 3,080 T/J 20,300 3,060 B 1,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 720 720 705 720 0 31,159,600 22,294,003,500 2,698 90.000 720 T/J 801,500 715 B 22,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,410 1,420 1,350 1,355 -55 78,214,000 107,205,598,000 12,126 451.667 1,360 J 163,300 1,355 T/B 277,800 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,810 3,820 3,640 3,650 -160 28,032,200 104,493,186,000 7,230 3,173.913 3,660 J 663,100 3,650 T/B 139,400 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 184 186 178 182 -2 121,859,600 22,063,372,900 4,132 411.662 182 T/J 102,900 181 B 185,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 850 850 815 835 -15 16,373,500 13,581,704,000 4,286 288.897 835 T/J 697,500 830 B 26,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,175 6,100 5,850 6,000 -175 21,586,200 128,527,372,500 8,342 2,095.587 6,000 T/J 1,835,900 5,975 B 197,200 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,040 1,010 970 970 -70 42,661,500 41,854,773,000 5,846 495.664 970 T/J 6,041,000 0 B 0 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,010 4,060 3,980 4,050 40 79,971,900 322,689,624,000 9,850 2,128.386 4,050 T/J 727,100 4,040 B 5,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,220 2,260 2,190 2,220 0 6,313,900 14,069,964,000 1,120 2,259.105 2,250 J 33,200 2,220 T/B 55,600 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,250 27,300 26,475 26,925 -325 4,778,800 128,502,395,000 5,816 32,053.571 26,925 T/J 123,000 26,875 B 3,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,100 4,120 4,040 4,070 -30 8,064,500 32,837,905,000 4,197 104,198.669 4,080 J 16,500 4,070 T/B 18,700 Total 1,301,260,000 2,343,805,515,500 196,103 14,693,400 7,883,000 Jakarta, 16 March 2023 Trading Division