List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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------------ 444 452 442 444 0 75,566,500 33,763,287,600 6,998 541.463 446 J 209,400 444 T/B 3,689,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,990 3,060 2,960 3,050 60 46,725,500 141,397,082,000 8,243 277.273 3,050 T/J 1,687,800 3,040 B 97,800 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,580 1,595 1,570 1,595 15 24,415,400 38,593,517,500 3,434 6,356.101 1,595 T/J 275,000 1,590 B 3,800 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,020 2,110 2,030 2,110 90 87,946,600 184,081,368,000 12,894 1,391.178 2,110 T/J 3,044,300 2,100 B 788,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,805 1,810 1,770 1,780 -25 28,549,900 50,976,135,500 7,210 357.297 1,780 T/J 211,100 1,775 B 30,500 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 161 167 160 165 4 130,866,800 21,507,479,700 3,524 29.969 166 J 15,632,300 165 T/B 415,200 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 765 795 770 790 25 44,308,900 34,610,884,500 4,038 308.920 790 T/J 1,038,800 780 B 286,700 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,530 4,570 4,460 4,480 -50 5,909,500 26,534,051,000 3,449 20,403.516 4,480 T/J 35,300 4,470 B 221,300 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,875 1,885 1,780 1,820 -55 67,388,100 122,863,045,500 19,009 92.366 1,825 J 140,200 1,820 T/B 778,200 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,285 1,330 1,275 1,305 20 1,373,900 1,782,875,500 3,049 176.351 1,305 T/J 99,900 1,300 B 19,900 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,550 1,590 1,545 1,550 0 15,595,900 24,420,814,000 2,669 148.725 1,550 T/J 291,900 1,545 B 157,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,075 10,200 10,050 10,200 125 1,915,000 19,409,140,000 1,469 378.128 10,200 T/J 12,900 10,175 B 1,000 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,400 6,575 6,400 6,525 125 8,718,000 56,760,335,000 3,445 2,663.265 6,525 T/J 39,100 6,500 B 25,500 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,325 6,350 6,250 6,350 25 4,139,000 26,094,295,000 2,184 1,086.975 6,350 T/J 544,600 6,325 B 300 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,425 7,500 7,400 7,475 50 2,647,300 19,717,857,500 1,828 385.176 7,475 T/J 171,200 7,450 B 3,100 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 9,900 10,325 9,825 10,325 425 6,471,500 65,970,755,000 3,631 413.000 10,325 T/J 241,700 10,300 B 1,400 17 ITMG Indo Tambangraya Megah Tbk. --SO1SDPUG3000A121------------ 40,875 38,025 38,025 38,025 -2,850 635,000 24,145,875,000 1,381 271.607 38,025 T/J 25,598,400 0 B 0 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,070 2,080 2,050 2,070 0 12,614,600 26,011,440,000 2,696 20,189.213 2,070 T/J 511,400 2,060 B 1,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,850 2,870 2,790 2,850 0 8,577,100 24,238,730,000 1,687 167.797 2,850 T/J 103,100 2,830 B 24,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 695 700 680 685 -10 20,184,000 13,880,715,500 3,161 85.625 685 T/J 1,259,600 680 B 6,881,900 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,355 1,390 1,360 1,375 20 42,511,500 58,556,326,000 5,918 458.333 1,380 J 260,900 1,375 T/B 33,500 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 3,960 4,010 3,950 3,980 20 12,152,200 48,356,627,000 3,535 3,460.870 3,980 T/J 5,302,900 3,970 B 5,800 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 178 185 177 180 2 74,195,900 13,383,813,300 5,755 407.138 181 J 639,100 180 T/B 533,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 805 840 810 825 20 14,258,900 11,777,649,500 3,552 285.437 830 J 345,400 825 T/B 483,500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,050 6,175 6,050 6,150 100 11,201,400 68,765,312,500 3,145 2,147.976 6,150 T/J 14,600 6,125 B 199,100 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 990 1,020 990 1,015 25 5,703,800 5,783,633,000 1,460 518.659 1,015 T/J 759,800 1,010 B 102,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,300 4,300 4,250 4,300 0 84,322,900 361,546,873,000 13,213 2,259.768 4,300 T/J 3,103,300 4,290 B 500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,250 2,260 2,220 2,230 -20 7,739,300 17,329,240,000 993 2,269.281 2,240 J 90,000 2,230 T/B 48,000 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 30,200 30,800 30,025 30,400 200 6,502,500 197,394,765,000 6,837 36,190.476 30,425 J 5,200 30,400 T/B 8,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,290 4,290 4,200 4,200 -90 8,800,200 37,084,590,000 5,303 107,526.882 4,210 J 21,900 4,200 T/B 1,047,700 Total 861,937,100 1,776,738,513,100 145,710 61,691,100 15,890,600 Jakarta, 11 April 2023 Trading Division