List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 12 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------------ 444 454 446 452 8 87,416,000 39,384,284,000 5,709 551.220 452 T/J 1,527,200 450 B 3,785,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 3,050 3,050 2,930 2,960 -90 77,786,100 230,988,924,000 14,147 269.091 2,970 J 98,100 2,960 T/B 190,800 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,595 1,625 1,580 1,580 -15 28,569,300 45,713,871,500 3,916 6,296.326 1,585 J 7,100 1,580 T/B 18,700 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,110 2,140 2,100 2,110 0 54,340,300 114,776,306,000 9,267 1,391.178 2,110 T/J 4,590,200 2,100 B 952,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,780 1,785 1,735 1,775 -5 22,408,300 39,409,357,500 7,354 356.293 1,775 T/J 598,600 1,770 B 1,100 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 165 168 162 162 -3 92,877,900 15,244,753,600 2,678 29.424 163 J 653,500 162 T/B 6,001,100 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 790 790 775 780 -10 32,833,300 25,646,783,000 2,678 305.009 785 J 128,800 780 T/B 56,000 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,480 4,510 4,410 4,490 10 6,782,900 30,222,599,000 4,507 20,449.060 4,490 T/J 48,700 4,480 B 36,700 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,820 1,850 1,810 1,835 15 46,759,400 85,529,587,500 5,189 93.128 1,840 J 120,300 1,835 T/B 462,500 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,305 1,355 1,300 1,345 40 1,036,900 1,391,977,000 1,640 181.757 1,345 T/J 40,300 1,340 B 50,400 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,550 1,575 1,555 1,565 15 10,576,300 16,540,096,000 1,977 150.165 1,565 T/J 91,700 1,560 B 65,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,200 10,175 10,025 10,050 -150 2,714,400 27,376,077,500 2,084 372.567 10,075 J 2,500 10,050 T/B 517,400 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,525 6,575 6,400 6,450 -75 8,545,700 55,097,580,000 4,429 2,632.653 6,450 T/J 180,400 6,425 B 69,500 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,350 6,350 6,250 6,275 -75 6,316,800 39,703,437,500 2,392 1,074.137 6,300 J 10,000 6,275 T/B 507,400 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,475 7,650 7,425 7,625 150 5,445,100 41,168,287,500 3,338 392.906 7,650 J 174,600 7,625 T/B 1,000 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,325 10,600 10,200 10,400 75 4,442,800 46,494,420,000 3,143 416.000 10,475 J 1,500 10,400 T/B 40,700 17 ITMG Indo Tambangraya Megah Tbk. --SO1SDPUG3000A121------------ 38,025 35,375 35,375 35,375 -2,650 1,758,900 62,221,087,500 4,057 252.679 35,375 T/J 10,433,300 0 B 0 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,070 2,060 2,020 2,040 -30 31,712,900 64,633,301,000 5,536 19,896.616 2,040 T/J 372,900 2,030 B 4,264,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,850 2,900 2,720 2,760 -90 12,547,400 34,821,445,000 2,863 162.498 2,760 T/J 33,100 2,750 B 45,800 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 685 690 680 690 5 26,279,100 17,992,069,500 2,631 86.250 690 T/J 1,102,900 685 B 1,555,800 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,375 1,395 1,375 1,385 10 38,146,200 52,778,610,000 4,258 461.667 1,385 T/J 589,900 1,380 B 1,190,500 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 3,980 3,990 3,920 3,920 -60 13,801,700 54,331,568,000 4,474 3,408.696 3,930 J 22,900 3,920 T/B 254,900 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 180 182 178 180 0 38,639,200 6,942,466,200 5,082 407.138 180 T/J 333,300 179 B 457,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 825 835 815 815 -10 14,729,500 12,093,229,000 3,538 281.978 820 J 2,300 815 T/B 1,162,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,150 6,250 6,075 6,200 50 9,461,400 58,435,322,500 3,814 2,165.440 6,200 T/J 47,600 6,175 B 30,200 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,015 1,025 1,005 1,010 -5 4,440,100 4,494,839,500 1,416 516.104 1,010 T/J 3,000 1,005 B 235,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,300 4,350 4,260 4,310 10 154,729,200 666,685,594,000 10,972 2,265.024 4,310 T/J 147,800 4,300 B 3,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,230 2,250 2,220 2,230 0 7,752,300 17,326,451,000 1,083 2,269.281 2,240 J 9,000 2,230 T/B 8,200 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 30,400 31,700 30,200 31,250 850 14,383,800 447,689,155,000 17,246 37,202.381 31,275 J 30,700 31,250 T/B 5,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,200 4,220 4,180 4,190 -10 9,416,400 39,480,024,000 3,905 107,270.865 4,190 T/J 505,800 4,180 B 492,100 Total 866,649,600 2,394,613,503,800 145,323 21,908,000 22,461,300 Jakarta, 12 April 2023 Trading Division