List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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------------ 468 474 462 466 -2 52,312,500 24,475,183,000 5,339 568.293 468 J 1,097,000 466 T/B 470,800 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,680 2,800 2,700 2,770 90 90,590,000 249,611,122,000 11,608 251.818 2,770 T/J 2,330,400 2,760 B 603,900 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,540 1,575 1,525 1,540 0 39,220,200 60,481,956,000 4,325 6,136.925 1,545 J 130,400 1,540 T/B 504,200 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,960 2,010 1,970 1,995 35 67,224,000 133,959,080,500 12,082 1,315.356 1,995 T/J 5,303,700 1,990 B 144,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,610 1,640 1,610 1,630 20 28,130,200 45,671,698,500 4,576 327.188 1,635 J 998,600 1,630 T/B 14,500 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 166 170 164 168 2 124,758,100 20,851,904,700 2,842 30.514 168 T/J 8,057,300 167 B 440,100 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 800 815 795 800 0 55,490,200 44,646,758,000 3,568 312.830 805 J 1,336,100 800 T/B 297,500 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,000 5,100 5,000 5,075 75 2,659,700 13,456,300,000 1,866 23,113.358 5,075 T/J 145,900 5,050 B 100 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 1,990 2,070 1,995 2,050 60 14,526,700 29,582,513,000 2,565 104.039 2,050 T/J 435,800 2,040 B 10,300 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,395 1,405 1,380 1,395 0 2,004,800 2,796,792,000 2,812 188.514 1,395 T/J 155,300 1,390 B 700 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,405 1,470 1,410 1,460 55 14,124,600 20,451,062,000 3,386 140.090 1,465 J 189,800 1,460 T/B 418,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,975 10,200 9,975 10,100 125 4,709,100 47,670,267,500 3,706 374.421 10,100 T/J 143,400 10,025 B 19,100 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,425 6,525 6,400 6,525 100 5,104,100 33,112,820,000 2,001 2,663.265 6,525 T/J 19,700 6,500 B 14,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,375 6,450 6,350 6,375 0 6,391,700 40,864,630,000 2,573 1,091.255 6,400 J 4,700 6,375 T/B 1,072,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,400 7,625 7,400 7,600 200 2,864,700 21,609,415,000 1,709 391.617 7,600 T/J 535,300 7,575 B 22,300 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 9,950 10,750 10,100 10,725 775 5,832,200 61,156,692,500 4,818 429.000 10,750 J 35,500 10,725 T/B 2,000 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 38,500 39,750 38,600 39,725 1,225 4,037,400 158,789,110,000 5,338 283.750 39,725 T/J 122,400 39,700 B 35,400 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,100 2,190 2,120 2,150 50 27,974,900 60,340,968,000 3,957 20,969.472 2,160 J 69,900 2,150 T/B 127,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 3,000 3,020 2,900 2,940 -60 15,264,700 44,728,481,000 2,976 173.096 2,950 J 8,200 2,940 T/B 190,700 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 710 720 705 710 0 17,213,600 12,256,659,000 2,469 88.750 710 T/J 1,083,000 705 B 1,907,800 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,375 1,415 1,375 1,385 10 45,017,600 62,650,197,000 5,954 461.667 1,390 J 101,400 1,385 T/B 246,300 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,700 3,840 3,710 3,810 110 19,994,000 75,505,719,000 5,126 3,313.043 3,810 T/J 872,200 3,800 B 46,100 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 184 194 185 193 9 60,045,000 11,381,625,900 2,576 436.543 194 J 1,563,000 193 T/B 5,328,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 855 875 855 865 10 9,961,200 8,640,001,000 3,018 299.277 870 J 68,600 865 T/B 414,900 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,250 6,475 6,300 6,375 125 5,708,400 36,500,575,000 3,060 2,226.561 6,400 J 136,900 6,375 T/B 98,500 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,015 1,035 1,010 1,020 5 8,905,300 9,106,293,500 2,136 521.214 1,020 T/J 117,500 1,015 B 205,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,050 4,100 4,030 4,050 0 72,490,700 293,897,954,000 6,049 2,128.386 4,060 J 12,500 4,050 T/B 140,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,260 2,300 2,250 2,300 40 7,868,300 17,829,399,000 1,098 2,340.514 2,300 T/J 79,400 2,290 B 3,200 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 27,800 28,650 27,700 28,575 775 8,780,000 248,647,215,000 8,782 34,017.857 28,575 T/J 472,000 28,550 B 21,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,290 4,320 4,280 4,300 10 4,810,200 20,679,209,000 3,494 110,087.046 4,300 T/J 196,100 4,290 B 3,400 Total 824,014,100 1,911,351,601,100 125,809 25,822,000 12,805,200 Jakarta, 28 March 2023 Trading Division