List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 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------------ 464 470 450 452 -12 91,690,300 41,959,094,400 20,590 551.220 454 J 19,100 452 T/B 246,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 3,060 3,120 3,020 3,020 -40 71,787,000 220,333,794,000 10,605 274.545 3,030 J 44,200 3,020 T/B 580,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,550 1,595 1,550 1,575 25 31,005,000 48,860,197,000 4,208 6,276.401 1,575 T/J 1,071,300 1,570 B 5,000 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,100 2,120 2,080 2,100 0 73,525,300 154,492,802,000 7,956 1,384.585 2,100 T/J 1,401,800 2,090 B 81,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,750 1,820 1,735 1,810 60 89,129,700 159,145,642,500 14,092 363.319 1,815 J 374,200 1,810 T/B 433,800 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 171 173 168 168 -3 90,949,500 15,437,370,700 2,351 30.514 169 J 52,600 168 T/B 6,275,900 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 775 795 775 775 0 30,053,900 23,529,968,500 3,957 303.054 780 J 10,000 775 T/B 307,100 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,560 4,630 4,420 4,420 -140 16,863,700 75,921,527,000 9,289 20,130.255 4,430 J 8,500 4,420 T/B 122,200 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,985 2,010 1,960 1,960 -25 10,560,800 20,875,795,000 3,319 99.471 1,960 T/J 1,266,200 1,955 B 221,400 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,335 1,335 1,275 1,300 -35 2,903,300 3,761,926,500 4,167 175.676 1,300 T/J 164,200 1,290 B 9,900 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,550 1,595 1,540 1,585 35 19,592,200 30,855,173,500 4,155 152.084 1,590 J 99,300 1,585 T/B 550,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,125 10,125 9,975 10,075 -50 2,480,300 24,870,727,500 2,170 373.494 10,100 J 110,200 10,025 B 4,300 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,650 6,650 6,400 6,400 -250 12,865,700 83,329,535,000 4,814 2,612.245 6,425 J 800 6,400 T/B 105,700 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,275 6,350 6,250 6,250 -25 6,684,600 42,149,987,500 3,130 1,069.857 6,300 J 500 6,250 T/B 29,100 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,275 7,625 7,250 7,275 0 8,101,800 59,889,555,000 4,528 374.871 7,300 J 2,700 7,275 T/B 29,000 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 9,725 9,975 9,750 9,900 175 4,870,600 48,154,970,000 3,797 396.000 9,900 T/J 299,900 9,875 B 500 17 ITMG Indo Tambangraya Megah Tbk. CDSO1SDPUG3000A121------------ 40,900 41,500 40,900 41,125 225 5,839,100 240,551,622,500 9,655 293.750 41,150 J 22,800 41,125 T/B 1,024,000 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,090 2,100 2,050 2,050 -40 16,192,400 33,459,574,000 6,149 19,994.148 2,070 J 53,900 2,050 T/B 442,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,860 2,900 2,790 2,790 -70 13,935,800 39,578,659,000 3,025 164.264 2,800 J 59,400 2,790 T/B 305,800 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 690 700 690 700 10 16,614,200 11,529,057,500 7,450 87.500 700 T/J 2,330,200 695 B 476,800 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,385 1,395 1,365 1,365 -20 53,477,800 73,524,523,500 8,323 455.000 1,370 J 155,000 1,365 T/B 1,685,200 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 4,070 4,090 4,030 4,030 -40 9,011,000 36,570,986,000 3,561 3,504.348 4,040 J 90,600 4,030 T/B 245,100 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 183 183 176 178 -5 66,969,100 11,976,913,900 4,100 402.615 178 T/J 242,700 177 B 8,888,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDSO1SGEMNG000F211------------ 835 845 820 830 -5 33,276,400 27,617,681,000 6,215 287.167 830 T/J 273,700 825 B 1,857,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,025 6,125 6,000 6,025 0 14,796,600 89,546,735,000 5,864 2,104.318 6,050 J 11,900 6,025 T/B 289,500 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,020 1,030 1,000 1,000 -20 8,816,500 8,905,710,500 2,395 510.994 1,005 J 105,000 1,000 T/B 398,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,150 4,270 4,170 4,250 100 131,332,200 556,127,483,000 17,620 2,233.492 4,250 T/J 96,700 4,240 B 53,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,290 2,290 2,250 2,290 0 9,220,400 20,920,527,000 984 2,330.338 2,290 T/J 71,200 2,260 B 208,100 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 29,800 30,075 29,725 29,800 0 4,284,900 128,065,155,000 5,199 35,476.190 29,800 T/J 30,500 29,775 B 6,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,250 4,290 4,230 4,250 0 5,191,600 22,064,723,000 3,114 108,806.964 4,250 T/J 147,700 4,240 B 59,600 Total 952,021,700 2,354,007,417,000 186,782 8,616,800 24,942,300 Jakarta, 06 April 2023 Trading Division