List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 440 454 442 442 2 80,421,700 36,020,944,000 5,497 539.024 444 J 1,000 442 T/B 3,021,700 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,640 2,780 2,650 2,780 140 111,783,700 307,715,979,000 12,082 252.727 2,780 T/J 2,935,500 2,770 B 182,400 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,355 1,390 1,340 1,385 30 34,738,000 47,452,275,500 3,238 5,519.248 1,390 J 313,400 1,385 T/B 37,800 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,795 1,895 1,810 1,895 100 96,289,200 179,659,856,500 17,923 1,249.423 1,895 T/J 3,219,500 1,890 B 52,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,580 1,635 1,565 1,630 50 58,215,500 93,829,387,000 10,526 327.188 1,635 J 1,206,300 1,630 T/B 5,706,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 147 153 147 153 6 160,478,400 24,343,692,900 2,779 27.790 154 J 5,377,600 153 T/B 982,400 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 760 785 765 770 10 66,133,800 51,343,938,000 3,721 301.099 780 J 50,200 770 T/B 2,858,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 4,800 5,300 4,800 4,970 170 22,697,200 113,157,114,000 3,527 22,635.151 4,970 T/J 39,300 4,960 B 19,600 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 1,870 2,050 1,885 1,950 80 42,279,300 83,009,052,000 5,394 98.964 1,965 J 500 1,950 T/B 1,445,400 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,415 1,445 1,415 1,445 30 4,253,600 6,126,083,000 1,467 195.270 1,445 T/J 74,000 1,440 B 597,000 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,425 1,465 1,430 1,465 40 9,513,500 13,785,471,500 2,397 140.570 1,470 J 128,800 1,465 T/B 1,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,400 9,800 9,500 9,550 150 6,309,300 60,690,220,000 7,382 354.032 9,600 J 10,400 9,550 T/B 52,600 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,150 6,375 6,175 6,350 200 13,760,500 86,857,377,500 4,846 2,591.837 6,375 J 343,400 6,350 T/B 173,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,150 6,225 6,100 6,125 -25 12,006,100 73,833,692,500 2,654 1,048.460 6,150 J 100 6,125 T/B 471,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 6,825 7,025 6,875 6,875 50 10,209,200 70,681,027,500 4,454 354.259 6,900 J 55,800 6,875 T/B 54,100 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 9,750 10,200 9,725 10,000 250 9,720,800 97,222,162,500 3,008 400.000 10,000 T/J 174,400 9,975 B 16,300 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 37,200 39,250 37,200 39,250 2,050 7,612,500 296,868,425,000 3,148 280.357 39,250 T/J 1,204,400 38,500 B 28,700 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,130 2,220 2,150 2,220 90 68,371,200 150,910,176,000 3,298 21,652.199 2,220 T/J 441,100 2,210 B 19,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,080 3,130 3,080 3,120 40 9,773,700 30,368,574,000 1,696 183.693 3,120 T/J 151,900 3,110 B 37,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 720 760 715 760 40 68,047,500 50,810,665,000 3,721 95.000 765 J 219,400 760 T/B 2,134,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,355 1,395 1,360 1,390 35 56,213,400 77,684,056,000 6,469 463.333 1,395 J 771,900 1,390 T/B 119,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,650 3,880 3,660 3,880 230 83,150,000 320,586,700,000 4,367 3,373.913 3,880 T/J 1,054,000 3,800 B 600 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 182 187 180 180 -2 77,845,400 14,185,432,200 3,408 407.138 183 J 227,900 180 T/B 4,600,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 835 845 825 825 -10 19,127,000 15,875,158,000 4,227 285.437 825 T/J 620,300 820 B 879,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,000 6,100 5,950 6,100 100 16,326,200 98,756,815,000 5,509 2,130.513 6,125 J 253,900 6,100 T/B 199,300 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 970 985 935 960 -10 25,633,000 24,586,354,000 3,855 490.554 965 J 129,600 960 T/B 804,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,050 4,100 4,030 4,050 0 153,263,500 622,960,376,000 10,896 2,128.386 4,070 J 1,600 4,050 T/B 356,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,220 2,270 2,210 2,270 50 10,331,200 23,175,454,000 1,354 2,309.986 2,270 T/J 31,800 2,260 B 50,500 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 26,925 28,450 27,000 28,450 1,525 15,487,900 436,887,815,000 5,488 33,869.048 28,450 T/J 684,700 28,250 B 33,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,070 4,170 4,070 4,160 90 16,618,100 68,916,378,000 3,987 106,502.816 4,160 T/J 141,400 4,140 B 2,700 Total 1,366,610,400 3,578,300,651,600 152,318 19,864,100 24,940,100 Jakarta, 17 March 2023 Trading Division