List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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------------ 466 472 464 468 2 33,944,200 15,865,847,600 3,355 570.732 470 J 1,335,000 468 T/B 1,680,300 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,770 2,910 2,800 2,880 110 103,713,000 297,860,677,000 13,093 261.818 2,890 J 43,100 2,880 T/B 199,200 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,540 1,650 1,535 1,615 75 53,825,800 85,459,775,000 6,199 6,435.801 1,620 J 1,095,900 1,615 T/B 19,400 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 1,995 2,090 2,000 2,080 85 140,108,200 286,485,943,000 23,096 1,371.398 2,080 T/J 3,001,000 2,070 B 376,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,630 1,710 1,635 1,700 70 96,905,200 163,317,008,500 14,655 341.239 1,700 T/J 1,686,000 1,695 B 792,700 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 168 172 166 170 2 209,060,800 35,478,793,400 4,516 30.877 171 J 9,403,100 170 T/B 1,964,600 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 800 820 800 805 5 59,488,800 48,119,205,500 3,779 314.785 810 J 15,200 805 T/B 1,536,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,075 5,100 5,025 5,100 25 3,621,500 18,332,462,500 2,704 23,227.217 5,100 T/J 268,500 5,075 B 13,400 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,050 2,060 2,010 2,040 -10 10,412,300 21,201,349,000 6,104 103.532 2,050 J 1,653,200 2,040 T/B 50,700 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,395 1,405 1,385 1,385 -10 1,228,600 1,716,154,500 2,193 187.162 1,405 J 49,400 1,385 T/B 76,800 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,460 1,535 1,485 1,500 40 24,040,300 36,319,220,000 5,018 143.928 1,505 J 124,600 1,500 T/B 246,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,100 10,125 9,975 9,975 -125 4,108,500 41,119,525,000 2,742 369.787 10,000 J 4,600 9,975 T/B 118,200 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,525 6,600 6,500 6,600 75 6,637,800 43,445,332,500 2,804 2,693.878 6,600 T/J 263,300 6,575 B 14,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,375 6,475 6,350 6,350 -25 7,604,900 48,737,235,000 2,728 1,086.975 6,400 J 1,700 6,350 T/B 438,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,600 7,675 7,475 7,625 25 4,249,200 32,265,255,000 2,428 392.906 7,650 J 104,000 7,625 T/B 230,700 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,725 10,850 10,575 10,625 -100 2,698,400 28,897,630,000 2,437 425.000 10,700 J 1,300 10,625 T/B 7,800 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,725 41,000 39,800 40,800 1,075 5,171,300 209,885,192,500 7,479 291.429 40,800 T/J 199,000 40,775 B 10,800 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,150 2,220 2,150 2,200 50 27,058,100 59,453,937,000 3,888 21,457.134 2,210 J 19,200 2,200 T/B 6,259,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,940 2,980 2,910 2,910 -30 14,246,400 41,790,015,000 2,284 171.329 2,920 J 19,500 2,910 T/B 1,397,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 710 720 705 715 5 20,390,300 14,576,014,000 2,516 89.375 715 T/J 607,400 710 B 3,355,400 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,385 1,415 1,385 1,405 20 59,668,300 83,784,658,500 7,432 468.333 1,405 T/J 823,600 1,400 B 1,332,700 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,810 3,960 3,830 3,910 100 26,725,000 104,566,031,000 6,899 3,400.000 3,920 J 40,000 3,910 T/B 144,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 193 195 189 191 -2 50,432,100 9,655,990,300 2,856 432.019 191 T/J 839,600 190 B 313,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 865 875 860 860 -5 10,852,900 9,392,689,500 2,617 297.547 865 J 2,000 860 T/B 305,100 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,375 6,475 6,350 6,375 0 4,884,100 31,222,312,500 2,676 2,226.561 6,400 J 14,800 6,375 T/B 174,100 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,020 1,060 1,025 1,050 30 15,849,900 16,518,397,000 3,193 536.544 1,055 J 441,300 1,050 T/B 205,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,050 4,120 4,070 4,100 50 88,345,200 361,964,303,000 7,711 2,154.663 4,110 J 1,285,900 4,100 T/B 28,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,300 2,320 2,280 2,320 20 7,756,300 17,846,561,000 1,359 2,360.867 2,330 J 147,500 2,320 T/B 7,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 28,575 29,450 28,700 29,125 550 9,462,700 276,219,240,000 9,438 34,672.619 29,200 J 18,500 29,125 T/B 45,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,300 4,370 4,300 4,360 60 9,209,300 40,002,648,000 4,284 111,623.144 4,360 T/J 284,400 4,350 B 21,300 Total 1,111,699,400 2,481,499,402,800 162,483 23,792,600 21,367,200 Jakarta, 29 March 2023 Trading Division