List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 April 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. --SO1S35MD0000E743------------ 478 490 480 480 2 56,710,100 27,412,097,600 5,831 585.366 482 J 432,300 480 T/B 1,131,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,900 3,020 2,940 2,940 40 95,233,400 282,911,382,000 18,450 267.273 2,950 J 58,100 2,940 T/B 216,100 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,550 1,590 1,540 1,555 5 36,171,100 56,465,215,000 3,343 6,196.700 1,560 J 287,000 1,550 B 18,000 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,090 2,110 2,070 2,090 0 45,652,200 95,241,453,000 9,700 1,377.992 2,090 T/J 5,310,400 2,080 B 666,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,680 1,695 1,655 1,695 15 28,353,400 47,553,723,500 5,729 340.235 1,695 T/J 575,900 1,690 B 366,800 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 170 170 164 170 0 187,112,400 31,371,494,800 5,012 30.877 170 T/J 12,021,200 169 B 1,000 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 825 825 810 815 -10 46,928,700 38,400,550,500 3,367 318.695 820 J 1,553,200 815 T/B 66,500 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,990 4,950 4,800 4,820 -170 18,856,900 91,204,864,000 8,835 21,951.997 4,830 J 27,700 4,820 T/B 200 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,980 2,020 1,990 2,010 30 7,377,400 14,793,121,500 2,051 102.009 2,010 T/J 680,800 2,000 B 620,200 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,355 1,400 1,340 1,350 -5 1,857,400 2,516,622,500 2,618 182.432 1,350 T/J 262,600 1,340 B 84,300 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,460 1,520 1,475 1,485 25 18,106,600 27,057,538,500 3,796 142.489 1,490 J 79,700 1,485 T/B 185,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,975 9,975 9,850 9,975 0 3,662,100 36,246,322,500 2,459 369.787 9,975 T/J 254,600 9,900 B 200 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,650 6,800 6,675 6,775 125 3,873,100 26,137,882,500 2,014 2,765.306 6,775 T/J 559,100 6,750 B 400 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,200 6,250 6,175 6,175 -25 6,302,300 39,048,122,500 3,912 1,057.019 6,200 J 61,200 6,175 T/B 756,100 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,500 7,575 7,450 7,475 -25 2,392,100 17,934,857,500 1,800 385.176 7,500 J 500 7,475 T/B 11,000 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,525 10,675 10,200 10,500 -25 4,063,200 42,594,952,500 3,690 420.000 10,550 J 18,600 10,500 T/B 19,200 17 ITMG Indo Tambangraya Megah Tbk. --SO1SDPUG3000A121------------ 39,400 40,025 39,700 39,900 500 5,618,600 223,972,377,500 8,475 285.000 39,925 J 14,900 39,900 T/B 110,800 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,100 2,100 2,040 2,080 -20 36,697,400 75,763,633,000 7,980 20,286.745 2,080 T/J 507,000 2,070 B 89,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,930 2,960 2,890 2,930 0 9,120,000 26,653,066,000 1,776 172.507 2,940 J 42,300 2,930 T/B 528,300 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 705 710 700 705 0 18,682,200 13,155,087,500 1,691 88.125 705 T/J 889,000 700 B 4,687,700 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112------------ 1,380 1,420 1,350 1,355 -25 92,939,600 128,025,037,000 11,948 451.667 1,360 J 124,400 1,355 T/B 3,334,600 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 3,990 4,060 3,990 4,040 50 29,194,200 117,505,190,000 9,069 3,513.043 4,040 T/J 369,400 4,030 B 84,500 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 188 189 183 187 -1 57,383,300 10,653,715,300 2,688 422.972 187 T/J 251,500 186 B 56,800 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDSO1SGEMNG000F211------------ 870 875 855 860 -10 9,668,300 8,317,284,000 4,278 297.547 860 T/J 437,200 855 B 2,569,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,300 6,375 6,250 6,350 50 3,940,200 24,857,510,000 2,873 2,217.829 6,350 T/J 134,800 6,325 B 20,200 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,030 1,045 1,020 1,025 -5 5,878,200 6,052,898,000 1,709 523.769 1,030 J 99,600 1,025 T/B 17,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,060 4,100 4,070 4,080 20 48,049,100 196,195,876,000 7,389 2,144.152 4,090 J 1,073,000 4,080 T/B 2,179,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,340 2,330 2,290 2,320 -20 7,133,100 16,489,461,000 1,249 2,360.867 2,320 T/J 100 2,290 B 166,900 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 29,100 29,350 28,800 28,850 -250 3,553,300 102,974,690,000 5,891 34,345.238 28,925 J 100 28,850 T/B 262,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,350 4,350 4,250 4,290 -60 8,142,400 34,799,073,000 6,669 109,831.029 4,290 T/J 79,600 4,270 B 700 Total 898,652,300 1,862,305,098,700 156,292 26,205,800 18,252,000 Jakarta, 03 April 2023 Trading Division