List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 468 478 460 468 0 49,543,900 23,278,085,600 6,059 570.732 468 T/J 1,195,400 466 B 196,600 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,680 2,740 2,670 2,680 0 54,233,100 146,589,191,000 8,771 243.636 2,690 J 59,600 2,680 T/B 2,280,800 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,540 1,540 1,505 1,540 0 48,295,700 73,734,552,000 4,475 6,136.925 1,540 T/J 3,452,600 1,535 B 21,000 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,895 2,010 1,935 1,960 65 129,141,400 255,447,259,500 21,203 1,292.279 1,965 J 320,000 1,960 T/B 349,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,610 1,620 1,590 1,610 0 17,810,800 28,625,490,500 4,092 323.173 1,610 T/J 219,000 1,605 B 130,300 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 165 170 164 166 1 140,812,400 23,521,829,500 3,923 30.151 166 T/J 311,300 165 B 3,195,100 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 820 830 800 800 -20 43,766,500 35,516,808,500 3,258 312.830 805 J 6,800 800 T/B 968,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,125 5,150 5,000 5,000 -125 4,335,600 21,875,992,500 2,727 22,771.781 5,050 J 15,800 5,000 T/B 1,417,000 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,000 2,030 1,990 1,990 -10 8,846,800 17,744,211,500 2,951 100.994 1,995 J 12,500 1,990 T/B 168,300 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,400 1,420 1,370 1,395 -5 4,218,100 5,916,898,500 5,242 188.514 1,410 J 2,000 1,395 T/B 33,300 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,390 1,440 1,400 1,405 15 13,016,300 18,432,568,000 3,070 134.812 1,410 J 36,300 1,405 T/B 11,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,975 10,025 9,875 9,975 0 2,853,400 28,357,047,500 3,371 369.787 10,000 J 81,700 9,975 T/B 500 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,425 6,550 6,425 6,425 0 4,135,100 26,833,505,000 2,383 2,622.449 6,450 J 13,000 6,425 T/B 124,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,325 6,425 6,350 6,375 50 7,332,800 46,789,147,500 3,407 1,091.255 6,400 J 118,300 6,375 T/B 758,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,350 7,500 7,350 7,400 50 2,593,200 19,268,732,500 2,008 381.312 7,450 J 11,100 7,400 T/B 185,900 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,075 10,075 9,800 9,950 -125 5,063,900 50,134,202,500 3,625 398.000 9,975 J 8,100 9,950 T/B 3,500 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,400 38,850 38,200 38,500 100 3,263,700 125,717,982,500 4,259 275.000 38,500 T/J 1,200 38,300 B 6,300 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,130 2,160 2,090 2,100 -30 18,011,400 38,003,295,000 4,186 20,481.810 2,100 T/J 208,500 2,090 B 152,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,040 3,130 2,980 3,000 -40 9,278,300 27,974,484,000 1,278 176.628 3,010 J 200 3,000 T/B 269,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 725 725 710 710 -15 24,481,900 17,470,785,000 5,704 88.750 710 T/J 438,500 705 B 3,718,300 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,360 1,405 1,365 1,375 15 42,029,600 58,193,888,000 6,061 458.333 1,380 J 90,600 1,375 T/B 465,100 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,710 3,770 3,700 3,700 -10 11,071,100 41,241,031,000 3,490 3,217.391 3,710 J 12,200 3,700 T/B 517,900 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 191 192 184 184 -7 49,529,000 9,229,275,700 3,955 416.186 185 J 112,700 184 T/B 392,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 845 865 845 855 10 13,145,900 11,245,314,500 3,926 295.817 860 J 199,800 855 T/B 236,100 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,300 6,325 6,225 6,250 -50 4,668,900 29,297,290,000 2,701 2,182.903 6,275 J 1,500 6,250 T/B 547,400 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 995 1,030 1,005 1,015 20 11,532,100 11,752,366,500 2,599 518.659 1,020 J 50,500 1,015 T/B 31,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,070 4,120 4,030 4,050 -20 71,563,800 290,963,101,000 8,228 2,128.386 4,060 J 117,900 4,050 T/B 84,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,270 2,280 2,230 2,260 -10 7,154,900 16,118,616,000 1,051 2,299.810 2,260 T/J 8,400 2,250 B 177,700 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,675 28,200 27,675 27,800 125 4,880,300 135,789,762,500 4,848 33,095.238 27,875 J 16,200 27,800 T/B 21,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,270 4,290 4,230 4,290 20 6,197,800 26,487,149,000 3,926 109,831.029 4,300 J 121,100 4,290 T/B 81,500 Total 812,807,700 1,661,549,862,800 136,777 7,242,800 16,546,900 Jakarta, 27 March 2023 Trading Division