List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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------------ 452 454 444 446 -6 60,460,900 27,107,937,600 6,284 543.902 448 J 92,300 446 T/B 306,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,960 3,010 2,950 2,960 0 50,715,900 150,821,721,000 8,416 269.091 2,970 J 592,600 2,960 T/B 1,788,700 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,580 1,605 1,575 1,575 -5 31,685,800 50,326,282,000 3,614 6,276.401 1,585 J 27,000 1,575 T/B 214,800 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,110 2,130 2,100 2,130 20 51,013,300 108,015,252,000 7,874 1,404.365 2,130 T/J 6,650,500 2,120 B 28,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,775 1,775 1,715 1,720 -55 28,682,600 49,795,693,000 8,800 345.253 1,720 T/J 446,300 1,715 B 963,900 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 162 165 161 162 0 89,708,700 14,579,847,500 2,531 29.424 163 J 651,600 162 T/B 1,467,300 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 780 805 775 805 25 37,121,400 29,340,284,500 3,044 314.785 805 T/J 766,700 800 B 2,400 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,490 4,530 4,430 4,530 40 8,221,100 36,851,366,000 4,342 20,631.234 4,530 T/J 386,900 4,490 B 500 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,835 1,840 1,790 1,800 -35 37,634,500 68,029,732,000 6,550 91.351 1,805 J 103,600 1,800 T/B 246,600 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,345 1,385 1,330 1,370 25 4,001,300 5,477,852,500 1,771 185.135 1,375 J 72,900 1,370 T/B 12,400 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,565 1,585 1,535 1,575 10 18,053,300 28,278,667,500 2,185 151.124 1,575 T/J 512,900 1,555 B 400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,050 10,375 10,075 10,250 200 4,009,800 41,067,790,000 3,023 379.981 10,300 J 200 10,250 T/B 730,400 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,450 6,475 6,375 6,375 -75 4,864,500 31,123,747,500 2,490 2,602.041 6,400 J 81,300 6,375 T/B 44,900 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,275 6,325 6,275 6,275 0 3,999,700 25,161,402,500 1,909 1,074.137 6,300 J 91,200 6,275 T/B 399,700 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,625 7,700 7,500 7,500 -125 8,669,800 65,200,780,000 2,575 386.464 7,525 J 20,300 7,500 T/B 11,500 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,400 10,425 10,200 10,200 -200 2,643,400 27,145,522,500 2,670 408.000 10,275 J 1,200 10,175 B 52,800 17 ITMG Indo Tambangraya Megah Tbk. XDSO1SDPUG3000A121------------ 35,375 35,000 34,125 34,600 -775 7,151,900 247,397,387,500 13,780 247.143 34,600 T/J 5,000 34,575 B 1,500 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,040 2,060 2,030 2,030 -10 38,067,800 77,541,906,000 12,505 19,799.083 2,040 J 5,000 2,030 T/B 7,912,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,760 2,820 2,740 2,750 -10 8,979,000 25,050,651,000 1,536 161.909 2,750 T/J 58,100 2,740 B 129,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 690 695 685 690 0 14,094,200 9,709,208,500 2,221 86.250 690 T/J 2,245,700 685 B 5,833,500 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,385 1,400 1,375 1,380 -5 39,219,500 54,405,056,500 4,892 460.000 1,385 J 28,500 1,380 T/B 2,492,200 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 3,920 4,060 3,940 3,980 60 37,337,700 149,344,142,000 6,189 3,460.870 4,000 J 5,000 3,980 T/B 4,351,900 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 180 181 177 177 -3 54,322,200 9,696,037,400 2,947 400.353 178 J 25,700 177 T/B 4,209,500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 815 830 810 815 0 13,713,000 11,232,520,000 3,358 281.978 825 J 300 815 T/B 316,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,200 6,250 6,100 6,100 -100 6,937,000 42,775,122,500 4,262 2,130.513 6,125 J 900 6,100 T/B 165,800 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,010 1,020 975 975 -35 16,141,400 15,904,143,500 1,733 498.219 985 J 3,645,700 975 T/B 1,348,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,310 4,350 4,290 4,340 30 149,293,500 646,440,973,000 10,230 2,280.789 4,340 T/J 1,224,800 4,330 B 115,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,230 2,250 2,200 2,230 0 7,390,500 16,463,041,000 996 2,269.281 2,230 T/J 177,600 2,210 B 100 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 31,250 31,500 31,050 31,050 -200 8,277,300 258,523,487,500 9,920 36,964.286 31,075 J 3,400 31,050 T/B 58,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,190 4,180 4,100 4,100 -90 17,309,800 71,343,223,000 7,286 104,966.718 4,110 J 162,100 4,100 T/B 1,423,000 Total 859,720,800 2,394,150,777,500 149,933 18,085,300 34,628,600 Jakarta, 13 April 2023 Trading Division