List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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------------ 468 486 470 482 14 107,739,500 51,814,422,400 7,849 587.805 482 T/J 1,012,700 480 B 130,100 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,880 2,920 2,850 2,870 -10 72,218,100 208,257,846,000 9,508 260.909 2,880 J 172,500 2,870 T/B 3,325,800 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,615 1,625 1,545 1,575 -40 43,440,400 68,955,139,500 8,707 6,276.401 1,575 T/J 218,000 1,570 B 3,215,400 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,080 2,090 2,040 2,090 10 83,111,200 171,679,668,000 12,509 1,377.992 2,090 T/J 6,187,700 2,080 B 406,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,700 1,705 1,640 1,640 -60 42,679,700 71,015,711,500 9,575 329.195 1,645 J 505,100 1,640 T/B 250,000 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 170 171 165 169 -1 149,358,700 25,076,147,200 3,502 30.696 169 T/J 6,320,400 168 B 400 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 805 820 805 815 10 54,389,600 44,194,112,000 3,069 318.695 815 T/J 3,369,100 810 B 532,000 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,100 5,100 5,000 5,075 -25 5,586,800 28,092,352,500 2,712 23,113.358 5,075 T/J 446,700 5,050 B 1,300 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,040 2,080 2,000 2,020 -20 16,152,600 32,772,131,000 5,110 102.517 2,030 J 222,100 2,020 T/B 12,100 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,385 1,405 1,335 1,335 -50 4,002,000 5,462,328,500 5,374 180.405 1,345 J 700 1,335 T/B 160,500 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,500 1,515 1,475 1,475 -25 12,654,400 18,865,383,000 3,000 141.529 1,480 J 40,600 1,475 T/B 150,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,975 9,975 9,825 9,875 -100 5,488,400 54,189,330,000 2,701 366.080 9,900 J 93,100 9,875 T/B 123,900 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,600 6,625 6,525 6,625 25 4,609,100 30,377,005,000 2,460 2,704.082 6,625 T/J 70,100 6,600 B 12,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,350 6,475 6,350 6,400 50 7,314,600 46,889,147,500 2,101 1,095.534 6,400 T/J 774,500 6,375 B 207,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,625 7,750 7,550 7,650 25 3,026,200 23,068,757,500 2,044 394.194 7,650 T/J 132,400 7,625 B 200 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,625 10,900 10,575 10,725 100 2,810,600 30,202,855,000 2,407 429.000 10,725 T/J 50,100 10,700 B 600 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,800 41,500 38,400 39,175 -1,625 9,086,200 363,909,390,000 13,709 279.821 39,200 J 19,600 39,175 T/B 293,700 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,200 2,210 2,140 2,170 -30 21,147,800 45,723,399,000 2,767 21,164.537 2,170 T/J 1,792,300 2,160 B 300 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,910 2,960 2,910 2,910 0 10,649,700 31,226,240,000 1,904 171.329 2,930 J 21,700 2,910 T/B 1,586,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 715 720 705 710 -5 22,770,600 16,164,447,000 2,597 88.750 710 T/J 548,300 705 B 6,013,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,405 1,425 1,395 1,395 -10 34,802,000 48,911,623,500 5,746 465.000 1,400 J 368,400 1,395 T/B 663,000 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,910 3,950 3,850 3,870 -40 16,083,500 62,678,203,000 4,672 3,365.217 3,870 T/J 358,600 3,860 B 235,700 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 191 192 186 188 -3 32,665,400 6,154,115,700 3,498 425.234 188 T/J 4,939,000 187 B 207,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 860 865 840 840 -20 13,173,900 11,193,073,500 3,653 290.627 845 J 1,500 840 T/B 383,000 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,375 6,450 6,350 6,375 0 4,799,200 30,654,590,000 4,267 2,226.561 6,400 J 106,500 6,375 T/B 23,500 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,050 1,060 1,035 1,050 0 7,048,500 7,381,812,000 1,724 536.544 1,050 T/J 47,700 1,045 B 315,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,100 4,130 4,040 4,090 -10 87,710,800 357,752,707,000 8,187 2,149.407 4,100 J 1,546,000 4,090 T/B 24,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,320 2,320 2,280 2,280 -40 7,509,700 17,306,351,000 1,078 2,320.162 2,280 T/J 13,500 2,270 B 113,000 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 29,125 29,425 28,975 28,975 -150 4,837,700 141,272,407,500 5,268 34,494.048 29,025 J 8,900 28,975 T/B 38,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,360 4,370 4,260 4,260 -100 5,419,800 23,277,834,000 3,688 109,062.980 4,270 J 500 4,260 T/B 251,200 Total 892,286,700 2,074,518,529,800 145,386 29,388,300 18,676,800 Jakarta, 30 March 2023 Trading Division