List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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------------ 474 480 464 464 -10 56,290,700 26,534,639,000 8,027 565.854 466 J 108,900 464 T/B 605,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 3,050 3,070 3,000 3,060 10 54,632,100 166,253,133,000 9,790 278.182 3,060 T/J 193,700 3,050 B 993,300 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,565 1,580 1,545 1,550 -15 43,712,000 67,978,287,000 5,827 6,176.775 1,555 J 202,400 1,550 T/B 316,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,050 2,150 2,070 2,100 50 112,539,100 237,991,925,000 15,896 1,384.585 2,100 T/J 1,610,200 2,090 B 1,353,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,670 1,765 1,670 1,750 80 103,319,500 179,798,490,500 17,531 351.275 1,750 T/J 853,400 1,745 B 704,200 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 168 176 171 171 3 314,740,500 54,598,208,100 6,015 31.059 172 J 595,500 171 T/B 5,315,100 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 790 795 775 775 -15 34,254,300 26,798,096,500 3,895 303.054 780 J 960,800 775 T/B 959,900 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,710 4,710 4,540 4,560 -150 14,944,700 68,803,345,000 8,066 20,767.864 4,560 T/J 72,600 4,550 B 35,100 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,985 2,000 1,960 1,985 0 8,287,300 16,456,495,000 3,444 100.740 1,985 T/J 53,400 1,980 B 341,700 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,355 1,355 1,330 1,335 -20 2,138,400 2,860,698,500 5,521 180.405 1,345 J 5,500 1,335 T/B 4,300 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,570 1,570 1,540 1,550 -20 18,690,900 28,992,479,500 5,694 148.725 1,555 J 338,000 1,550 T/B 24,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,200 10,200 10,025 10,125 -75 4,272,100 43,315,680,000 2,377 375.348 10,150 J 300 10,125 T/B 63,300 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,750 6,800 6,500 6,650 -100 9,112,300 61,043,582,500 4,274 2,714.286 6,650 T/J 134,500 6,625 B 100 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,350 6,375 6,275 6,275 -75 6,608,100 41,717,262,500 4,275 1,074.137 6,275 T/J 43,300 6,250 B 444,400 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,450 7,425 7,225 7,275 -175 5,701,000 41,605,907,500 3,852 374.871 7,275 T/J 84,900 7,250 B 38,600 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,450 10,525 9,725 9,725 -725 15,276,500 151,855,535,000 9,209 389.000 9,750 J 300 9,725 T/B 303,700 17 ITMG Indo Tambangraya Megah Tbk. --SO1SDPUG3000A121------------ 40,525 40,950 40,200 40,900 375 3,744,600 152,631,590,000 7,226 292.143 40,900 T/J 2,900 40,875 B 19,800 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,100 2,150 2,090 2,090 -10 22,174,300 46,949,636,000 4,227 20,384.278 2,100 J 700 2,090 T/B 528,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,850 2,920 2,840 2,860 10 10,546,400 30,271,449,000 2,457 168.386 2,860 T/J 410,600 2,850 B 108,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 700 700 690 690 -10 25,676,900 17,768,370,500 2,625 86.250 690 T/J 1,130,300 685 B 10,566,700 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,405 1,420 1,385 1,385 -20 57,457,300 80,383,393,500 9,618 461.667 1,390 J 215,800 1,385 T/B 354,300 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 4,100 4,100 4,050 4,070 -30 12,106,400 49,259,387,000 6,590 3,539.130 4,080 J 218,400 4,070 T/B 200,800 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 187 189 183 183 -4 34,420,900 6,369,092,500 2,889 413.924 184 J 1,286,700 183 T/B 1,055,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDSO1SGEMNG000F211------------ 845 855 835 835 -10 13,901,300 11,689,555,500 4,696 288.897 840 J 12,200 835 T/B 2,508,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,375 6,375 6,000 6,025 -350 28,068,900 171,145,945,000 12,061 2,104.318 6,050 J 139,200 6,025 T/B 26,400 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,010 1,045 1,010 1,020 10 14,337,500 14,673,794,500 2,056 521.214 1,020 T/J 32,100 1,015 B 320,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,060 4,170 4,080 4,150 90 70,840,100 292,880,118,000 14,524 2,180.939 4,160 J 362,300 4,150 T/B 3,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,280 2,290 2,250 2,290 10 7,988,600 18,127,615,000 961 2,330.338 2,290 T/J 600 2,280 B 127,700 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 29,625 30,125 29,325 29,800 175 6,636,200 197,357,945,000 7,698 35,476.190 29,900 J 105,500 29,800 T/B 25,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,290 4,320 4,250 4,250 -40 7,778,000 33,266,938,000 3,783 108,806.964 4,270 J 6,500 4,250 T/B 674,900 Total 1,120,196,900 2,339,378,594,100 195,104 9,181,500 28,023,900 Jakarta, 05 April 2023 Trading Division