List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 31 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------------ 482 490 474 478 -4 74,280,700 35,762,556,800 6,084 582.927 478 T/J 203,700 476 B 735,000 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,870 2,930 2,850 2,900 30 61,773,500 179,089,368,000 7,671 263.636 2,900 T/J 183,600 2,890 B 617,500 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,575 1,590 1,550 1,550 -25 42,712,800 66,883,855,500 5,002 6,176.775 1,560 J 6,300 1,550 T/B 835,000 4 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,090 2,100 2,050 2,090 0 63,912,700 132,942,805,000 8,797 1,377.992 2,090 T/J 9,974,500 2,080 B 187,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,640 1,700 1,650 1,680 40 42,912,000 72,212,050,500 7,025 337.224 1,680 T/J 3,582,700 1,675 B 190,900 6 BRMS Bumi Resources Minerals Tbk. --M-1K75F03000B146------------ 169 173 168 170 1 165,956,600 28,278,052,200 3,950 30.877 170 T/J 3,264,900 169 B 2,685,400 7 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 815 840 810 825 10 74,004,700 61,094,615,000 4,985 322.606 830 J 1,094,400 825 T/B 335,300 8 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,075 5,075 4,990 4,990 -85 5,071,300 25,382,776,000 2,346 22,726.238 4,990 T/J 98,600 4,980 B 63,800 9 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,020 2,030 1,975 1,980 -40 14,627,000 29,173,281,000 3,745 100.486 1,985 J 292,800 1,980 T/B 33,500 10 HEAL Medikaloka Hermina Tbk. --M-1K7FMA7000F121------------ 1,335 1,365 1,335 1,355 20 4,005,000 5,422,433,500 3,582 183.108 1,360 J 44,600 1,355 T/B 202,900 11 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,475 1,495 1,460 1,460 -15 16,844,500 24,815,041,500 3,365 140.090 1,465 J 2,000 1,460 T/B 231,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,875 10,000 9,850 9,975 100 4,673,300 46,432,887,500 2,621 369.787 9,975 T/J 66,600 9,950 B 2,100 13 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 6,625 6,750 6,575 6,650 25 9,499,300 63,335,530,000 2,633 2,714.286 6,675 J 43,500 6,650 T/B 17,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,400 6,425 6,200 6,200 -200 15,209,700 94,886,307,500 5,958 1,061.299 6,250 J 17,900 6,200 T/B 46,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 7,650 7,675 7,500 7,500 -150 4,324,100 32,520,860,000 2,037 386.464 7,550 J 60,900 7,500 T/B 65,600 16 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 10,725 10,675 10,400 10,525 -200 5,009,300 52,671,300,000 3,167 421.000 10,525 T/J 316,500 10,500 B 8,900 17 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 39,175 40,250 39,350 39,400 225 8,895,000 353,603,540,000 12,685 281.429 39,600 J 600 39,400 T/B 216,500 18 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,170 2,170 2,090 2,100 -70 41,512,300 87,651,516,000 4,541 20,481.810 2,100 T/J 1,781,400 2,090 B 1,277,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --M-1V35MD2000F121------------ 2,910 2,970 2,910 2,930 20 7,038,400 20,690,181,000 968 172.507 2,940 J 100 2,930 T/B 988,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 710 710 700 705 -5 24,933,200 17,577,742,000 3,321 88.125 705 T/J 300 700 B 8,928,000 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNTV9H000A112------------ 1,395 1,405 1,380 1,380 -15 32,768,500 45,409,606,500 7,004 460.000 1,385 J 57,800 1,380 T/B 120,900 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,870 3,990 3,870 3,990 120 22,294,200 88,074,028,000 4,202 3,469.565 3,990 T/J 252,300 3,970 B 1,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 188 190 185 188 0 30,431,000 5,696,773,200 3,015 425.234 188 T/J 2,415,000 187 B 35,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDMO1SGEMNG000F211------------ 840 870 845 870 30 21,936,800 18,901,991,000 4,389 301.007 870 T/J 431,400 865 B 600 25 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 6,375 6,450 6,300 6,300 -75 7,201,800 45,725,077,500 3,675 2,200.366 6,325 J 50,000 6,300 T/B 81,100 26 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,050 1,055 1,025 1,030 -20 8,724,200 9,045,548,000 1,871 526.324 1,035 J 116,100 1,030 T/B 199,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 4,090 4,120 4,040 4,060 -30 93,749,900 381,104,478,000 7,867 2,133.642 4,070 J 154,400 4,060 T/B 1,042,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,280 2,340 2,280 2,340 60 7,840,300 18,088,861,000 1,245 2,381.219 2,340 T/J 16,300 2,330 B 1,900 29 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 28,975 29,100 28,700 29,100 125 5,492,300 159,095,655,000 6,176 34,642.857 29,100 T/J 149,300 29,000 B 400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,260 4,360 4,260 4,350 90 10,607,100 45,915,727,000 3,663 111,367.127 4,350 T/J 844,100 4,340 B 200 Total 928,241,500 2,247,484,444,200 137,590 25,522,600 19,154,300 Jakarta, 31 March 2023 Trading Division