List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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------------ 452 456 440 444 -8 68,202,700 30,370,686,400 7,401 541.463 446 J 423,200 444 T/B 187,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 3,020 3,060 2,970 2,990 -30 27,731,300 83,057,052,000 7,097 271.818 2,990 T/J 117,600 2,980 B 19,300 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,575 1,585 1,565 1,580 5 27,352,000 43,111,824,000 3,088 6,296.326 1,580 T/J 58,800 1,575 B 1,500 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,100 2,100 2,010 2,020 -80 48,186,800 98,606,372,000 10,487 1,331.839 2,030 J 725,300 2,020 T/B 1,569,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,810 1,810 1,755 1,805 -5 39,288,100 70,119,056,000 9,536 362.315 1,805 T/J 290,400 1,800 B 166,500 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 168 169 161 161 -7 214,841,500 35,020,111,700 3,706 29.243 161 T/J 6,423,400 160 B 13,753,500 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 775 780 760 765 -10 27,138,300 20,894,512,000 2,951 299.144 765 T/J 925,000 760 B 6,733,800 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,420 4,620 4,450 4,530 110 9,917,700 44,946,463,000 5,106 20,631.234 4,540 J 79,500 4,530 T/B 23,900 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,960 1,960 1,860 1,875 -85 36,528,500 68,954,422,000 12,112 95.158 1,880 J 2,800 1,875 T/B 21,000 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,300 1,310 1,265 1,285 -15 2,002,100 2,566,880,000 3,531 173.649 1,290 J 31,700 1,285 T/B 1,400 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,585 1,585 1,520 1,550 -35 19,295,900 29,868,887,000 4,089 148.725 1,555 J 60,200 1,550 T/B 788,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,075 10,075 10,000 10,075 0 1,866,500 18,735,535,000 1,629 373.494 10,075 T/J 25,900 10,050 B 300 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,400 6,475 6,325 6,400 0 4,117,600 26,391,037,500 1,974 2,612.245 6,425 J 259,600 6,400 T/B 1,300 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,250 6,325 6,200 6,325 75 4,641,500 29,017,152,500 2,220 1,082.696 6,325 T/J 244,000 6,250 B 400 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,275 7,450 7,250 7,425 150 3,841,000 28,235,107,500 2,284 382.600 7,425 T/J 153,400 7,400 B 10,000 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 9,900 9,950 9,800 9,900 0 1,328,600 13,096,385,000 1,388 396.000 9,900 T/J 113,400 9,850 B 80,400 17 ITMG Indo Tambangraya Megah Tbk. CDSO1SDPUG3000A121------------ 41,125 41,475 40,350 40,875 -250 11,662,500 477,516,240,000 17,218 291.964 40,900 J 31,600 40,875 T/B 140,400 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,050 2,070 2,030 2,070 20 10,799,400 22,227,498,000 2,144 20,189.213 2,080 J 145,300 2,070 T/B 124,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,790 2,890 2,750 2,850 60 10,584,400 30,136,490,000 2,661 167.797 2,870 J 203,000 2,850 T/B 40,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 700 700 685 695 -5 11,279,800 7,792,921,000 2,266 86.875 695 T/J 670,100 690 B 24,900 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,365 1,380 1,350 1,355 -10 35,190,900 47,809,449,500 6,448 451.667 1,360 J 163,600 1,355 T/B 507,600 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 4,030 4,050 3,930 3,960 -70 13,141,400 52,122,152,000 4,874 3,443.478 3,970 J 74,000 3,960 T/B 22,600 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 178 183 176 178 0 42,452,000 7,594,342,900 2,094 402.615 178 T/J 1,062,200 177 B 740,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 830 825 800 805 -25 19,171,100 15,454,252,000 5,975 278.518 805 T/J 430,700 800 B 2,200,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,025 6,100 6,025 6,050 25 6,355,300 38,433,175,000 2,913 2,113.050 6,050 T/J 91,700 6,025 B 1,748,100 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,000 1,010 985 990 -10 5,505,700 5,474,433,000 1,978 505.884 995 J 57,900 990 T/B 94,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,250 4,300 4,190 4,300 50 67,857,900 287,943,725,000 9,456 2,259.768 4,300 T/J 2,745,200 4,270 B 870,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,290 2,290 2,250 2,250 -40 7,486,100 17,051,496,000 812 2,289.634 2,260 J 30,000 2,250 T/B 292,900 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 29,800 30,200 29,800 30,200 400 3,901,100 117,128,872,500 5,015 35,952.381 30,200 T/J 500 30,075 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,250 4,290 4,230 4,290 40 3,684,200 15,703,013,000 2,059 109,831.029 4,290 T/J 121,200 4,250 B 3,100 Total 785,351,900 1,785,379,543,500 144,512 15,761,200 30,169,000 Jakarta, 10 April 2023 Trading Division