List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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------------ 450 470 450 468 18 73,855,400 34,135,955,800 7,773 570.732 470 J 2,469,500 468 T/B 187,900 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,730 2,740 2,680 2,680 -50 59,266,400 160,161,509,000 11,893 243.636 2,690 J 52,800 2,680 T/B 3,201,500 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,425 1,615 1,440 1,540 115 148,094,500 224,249,373,500 14,214 6,136.925 1,540 T/J 2,446,700 1,535 B 883,800 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,885 1,940 1,885 1,895 10 84,250,500 160,831,570,500 14,322 1,249.423 1,900 J 701,200 1,895 T/B 1,785,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,580 1,650 1,575 1,610 30 37,365,800 60,576,662,500 8,329 323.173 1,610 T/J 775,600 1,605 B 662,100 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 158 166 158 165 7 272,110,100 44,672,166,900 6,668 29.969 166 J 10,005,200 165 T/B 12,235,900 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 795 830 790 820 25 97,584,200 79,174,109,500 7,580 320.651 820 T/J 406,300 815 B 246,700 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 4,970 5,150 4,940 5,125 155 11,318,500 57,541,358,500 4,716 23,341.076 5,125 T/J 192,400 5,075 B 2,600 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,050 2,060 1,990 2,000 -50 14,091,300 28,329,634,000 3,526 101.502 2,010 J 138,700 2,000 T/B 88,300 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,410 1,425 1,400 1,400 -10 2,026,100 2,854,913,000 7,464 189.189 1,420 J 94,500 1,400 T/B 25,700 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,390 1,410 1,390 1,390 0 12,696,800 17,761,714,000 2,853 133.373 1,395 J 5,100 1,390 T/B 1,199,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,700 10,125 9,625 9,975 275 8,536,700 85,367,037,500 6,043 369.787 10,050 J 100 9,975 T/B 105,500 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,350 6,450 6,300 6,425 75 7,611,800 48,676,260,000 4,113 2,622.449 6,450 J 357,300 6,425 T/B 118,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,125 6,400 6,175 6,325 200 12,267,700 77,684,260,000 5,534 1,082.696 6,350 J 700 6,325 T/B 167,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,400 7,500 7,325 7,350 -50 4,448,300 32,850,030,000 2,975 378.735 7,375 J 1,600 7,350 T/B 40,500 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,075 10,150 9,900 10,075 0 3,467,300 34,721,552,500 3,110 403.000 10,100 J 4,100 10,075 T/B 174,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,350 38,600 38,250 38,400 50 1,594,500 61,216,707,500 2,547 274.286 38,425 J 500 38,400 T/B 18,200 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,210 2,350 2,130 2,130 -80 47,381,500 103,446,392,000 7,646 20,774.407 2,140 J 200 2,130 T/B 3,613,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,010 3,140 2,930 3,040 30 13,723,300 41,574,056,000 1,622 178.983 3,050 J 500 3,040 T/B 33,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 745 745 720 725 -20 24,357,800 17,771,871,000 6,369 90.625 725 T/J 3,819,500 720 B 3,336,700 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,350 1,380 1,355 1,360 10 57,733,700 78,907,314,500 7,133 453.333 1,365 J 21,400 1,360 T/B 1,640,500 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,750 3,800 3,710 3,710 -40 12,487,900 46,649,101,000 4,839 3,226.087 3,720 J 4,600 3,710 T/B 155,000 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 183 193 183 191 8 87,122,000 16,396,443,400 4,644 432.019 191 T/J 384,200 190 B 20,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 825 865 825 845 20 29,700,000 25,417,999,500 4,876 292.357 860 J 327,400 845 T/B 744,300 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,250 6,375 6,200 6,300 50 13,717,000 86,504,375,000 5,001 2,200.366 6,325 J 10,000 6,300 T/B 50,800 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 985 1,010 985 995 10 13,695,800 13,698,842,500 3,238 508.439 1,000 J 30,600 995 T/B 884,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,120 4,120 4,060 4,070 -50 126,339,800 516,289,845,000 11,609 2,138.897 4,080 J 88,500 4,070 T/B 248,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,250 2,290 2,250 2,270 20 7,813,300 17,711,068,000 1,275 2,309.986 2,280 J 11,600 2,270 T/B 54,200 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,475 28,225 27,525 27,675 200 9,240,600 257,494,160,000 8,188 32,946.429 27,750 J 15,000 27,675 T/B 50,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,200 4,370 4,240 4,270 70 20,724,900 89,006,279,000 6,425 109,318.996 4,280 J 10,600 4,270 T/B 680,500 Total 1,314,623,500 2,521,672,561,600 186,525 22,376,400 32,656,100 Jakarta, 24 March 2023 Trading Division