List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 442 458 438 450 8 84,166,900 37,819,438,000 6,126 548.780 450 T/J 725,100 448 B 105,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,780 2,780 2,710 2,720 -60 27,192,700 74,448,136,000 6,372 247.273 2,720 T/J 50,700 2,710 B 1,320,800 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,385 1,410 1,380 1,405 20 22,353,900 31,232,194,500 2,670 5,598.948 1,410 J 611,500 1,405 T/B 91,400 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,895 1,930 1,875 1,900 5 60,445,500 114,807,935,500 13,416 1,252.720 1,905 J 580,700 1,900 T/B 558,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,630 1,645 1,560 1,565 -65 30,422,100 48,556,959,500 8,376 314.140 1,570 J 26,600 1,565 T/B 292,900 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 153 163 154 161 8 349,653,100 55,737,569,600 6,428 29.243 162 J 5,632,300 161 T/B 19,474,400 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 770 785 760 770 0 55,023,900 42,432,353,000 3,251 301.099 770 T/J 107,200 765 B 14,800 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 4,970 5,025 4,860 4,920 -50 4,052,600 19,937,215,500 2,504 22,407.433 4,920 T/J 17,000 4,910 B 101,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 1,950 1,970 1,900 1,900 -50 14,167,100 27,369,046,500 2,924 96.426 1,900 T/J 103,800 1,895 B 76,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,445 1,465 1,420 1,425 -20 1,467,300 2,102,152,500 3,717 192.568 1,430 J 600 1,425 T/B 4,500 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,465 1,470 1,430 1,440 -25 5,846,800 8,467,911,500 2,013 138.171 1,440 T/J 41,800 1,435 B 91,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,550 9,625 9,450 9,625 75 2,151,400 20,478,570,000 3,412 356.812 9,625 T/J 77,500 9,500 B 2,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,350 6,400 6,200 6,375 25 7,076,800 44,527,575,000 2,389 2,602.041 6,400 J 488,900 6,375 T/B 700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,125 6,200 6,125 6,200 75 2,326,500 14,333,907,500 1,332 1,061.299 6,200 T/J 217,500 6,150 B 54,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 6,875 7,125 6,925 7,125 250 5,592,200 39,437,287,500 2,702 367.141 7,125 T/J 23,600 7,100 B 500 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,000 10,200 9,925 10,125 125 2,940,000 29,632,125,000 2,150 405.000 10,125 T/J 47,700 10,100 B 2,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,250 39,050 37,950 38,200 -1,050 1,217,800 46,647,140,000 3,229 272.857 38,225 J 4,100 38,200 T/B 19,700 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,220 2,220 2,130 2,170 -50 14,432,700 31,185,953,000 2,495 21,164.537 2,170 T/J 55,900 2,160 B 1,916,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,120 3,200 3,100 3,100 -20 9,106,700 28,382,873,000 957 182.516 3,110 J 600 3,100 T/B 1,902,800 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 760 750 730 745 -15 33,508,500 24,710,352,500 3,052 93.125 745 T/J 792,800 740 B 2,200 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,390 1,390 1,325 1,335 -55 40,915,800 55,275,145,000 8,270 445.000 1,340 J 109,500 1,335 T/B 1,076,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,880 3,840 3,760 3,830 -50 13,432,500 51,037,206,000 3,575 3,330.435 3,830 T/J 547,700 3,820 B 9,674,200 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 180 181 175 177 -3 59,108,200 10,495,177,800 6,539 400.353 177 T/J 4,949,600 176 B 757,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 825 830 820 820 -5 15,367,100 12,659,312,000 3,197 283.708 825 J 200,400 820 T/B 34,100 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,100 6,150 6,000 6,075 -25 8,544,300 51,947,612,500 3,690 2,121.782 6,075 T/J 133,500 6,050 B 400 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 960 975 950 955 -5 6,976,200 6,719,325,500 1,807 487.999 960 J 272,700 955 T/B 249,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,050 4,050 3,940 3,990 -60 106,226,400 424,374,125,000 9,513 2,096.855 3,990 T/J 13,700 3,980 B 608,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,270 2,270 2,170 2,230 -40 8,195,200 18,200,178,000 1,573 2,269.281 2,230 T/J 5,500 2,220 B 57,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 28,450 28,275 27,425 27,700 -750 4,403,100 121,759,687,500 5,674 32,976.190 27,725 J 16,300 27,700 T/B 628,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,160 4,170 4,100 4,160 0 3,705,900 15,344,955,000 2,991 106,502.816 4,160 T/J 223,300 4,150 B 5,300 Total 1,000,019,200 1,510,059,419,900 126,344 16,078,100 39,124,000 Jakarta, 20 March 2023 Trading Division