List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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------------ 480 486 472 474 -6 38,035,500 18,141,765,800 4,666 578.049 476 J 144,600 474 T/B 851,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,940 3,080 3,010 3,050 110 88,659,100 269,645,736,000 11,831 277.273 3,050 T/J 5,329,300 3,040 B 365,900 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,555 1,570 1,545 1,565 10 37,922,300 58,932,574,000 2,988 6,236.551 1,565 T/J 113,600 1,550 B 144,400 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,090 2,100 2,040 2,050 -40 63,082,600 130,149,905,000 10,576 1,351.619 2,060 J 1,237,900 2,050 T/B 813,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,695 1,705 1,660 1,670 -25 17,259,000 28,903,912,000 4,717 335.217 1,675 J 161,900 1,670 T/B 873,800 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 170 172 167 168 -2 77,531,100 13,065,175,500 2,083 30.514 168 T/J 3,022,500 167 B 4,257,200 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 815 820 775 790 -25 67,606,700 53,451,714,000 5,325 308.920 790 T/J 76,000 785 B 158,600 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,820 4,860 4,640 4,710 -110 17,879,100 84,405,477,000 8,795 21,451.018 4,710 T/J 230,500 4,700 B 300 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 2,010 2,010 1,980 1,985 -25 13,647,400 27,163,426,500 2,566 100.740 1,990 J 4,600 1,985 T/B 139,000 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,350 1,380 1,350 1,355 5 1,536,300 2,081,976,000 2,254 183.108 1,360 J 48,300 1,355 T/B 13,900 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,485 1,580 1,510 1,570 85 30,605,700 47,296,426,500 5,227 150.644 1,570 T/J 45,700 1,565 B 86,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 9,975 10,200 9,850 10,200 225 6,144,200 61,628,050,000 4,043 378.128 10,200 T/J 565,400 9,975 B 10,000 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,775 6,750 6,625 6,750 -25 3,932,300 26,309,540,000 2,023 2,755.102 6,750 T/J 151,000 6,725 B 2,100 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,175 6,350 6,175 6,350 175 6,101,600 38,312,670,000 3,713 1,086.975 6,350 T/J 210,900 6,325 B 800 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,475 7,525 7,350 7,450 -25 3,464,700 25,614,032,500 2,161 383.888 7,450 T/J 800 7,425 B 1,500 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,500 10,600 10,300 10,450 -50 2,508,300 26,123,902,500 1,859 418.000 10,450 T/J 700 10,400 B 100 17 ITMG Indo Tambangraya Megah Tbk. --SO1SDPUG3000A121------------ 39,900 40,800 40,125 40,525 625 4,922,000 198,947,820,000 7,835 289.464 40,575 J 500 40,525 T/B 69,300 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,080 2,130 2,070 2,100 20 33,330,300 69,926,979,000 3,854 20,481.810 2,100 T/J 188,200 2,080 B 330,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,930 2,940 2,830 2,850 -80 12,383,500 35,398,015,000 2,898 167.797 2,860 J 300 2,850 T/B 184,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 705 705 695 700 -5 22,333,200 15,601,986,000 1,866 87.500 700 T/J 2,408,100 695 B 1,888,600 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,355 1,410 1,340 1,405 50 110,062,000 151,342,308,000 12,685 468.333 1,410 J 5,267,300 1,405 T/B 317,100 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 4,040 4,150 4,050 4,100 60 24,812,900 101,885,462,000 6,026 3,565.217 4,110 J 1,094,100 4,100 T/B 319,500 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 187 190 185 187 0 68,941,100 12,913,474,000 19,242 422.972 187 T/J 530,200 186 B 1,730,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDSO1SGEMNG000F211------------ 860 865 840 845 -15 17,326,000 14,677,111,000 5,481 292.357 845 T/J 928,000 840 B 2,196,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,350 6,375 6,225 6,375 25 6,045,400 38,097,072,500 2,710 2,226.561 6,375 T/J 205,000 6,350 B 100 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,025 1,035 1,005 1,010 -15 5,501,500 5,570,854,500 1,708 516.104 1,010 T/J 131,100 1,005 B 1,240,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,080 4,100 4,040 4,060 -20 65,909,500 267,602,100,000 6,037 2,133.642 4,070 J 458,600 4,060 T/B 20,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,320 2,320 2,280 2,280 -40 6,867,500 15,809,590,000 993 2,320.162 2,290 J 7,800 2,280 T/B 201,800 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 28,850 29,700 29,025 29,625 775 7,034,700 206,910,867,500 7,097 35,267.857 29,625 T/J 281,900 29,600 B 19,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,290 4,290 4,220 4,290 0 10,338,100 44,143,390,000 4,225 109,831.029 4,290 T/J 514,700 4,250 B 31,900 Total 871,723,600 2,090,053,312,800 157,484 23,359,500 16,267,900 Jakarta, 04 April 2023 Trading Division