List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 14 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------------ 446 450 444 446 0 36,309,100 16,209,218,600 4,575 543.902 446 T/J 2,128,000 444 B 2,650,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,960 2,990 2,920 2,920 -40 41,096,200 121,004,226,000 10,511 265.455 2,930 J 121,400 2,920 T/B 54,600 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,575 1,610 1,580 1,595 20 32,832,300 52,346,109,000 3,051 6,356.101 1,595 T/J 590,400 1,590 B 7,400 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,130 2,160 2,110 2,110 -20 93,297,900 199,570,451,000 13,106 1,391.178 2,120 J 627,400 2,110 T/B 98,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,720 1,810 1,730 1,785 65 60,191,900 107,289,968,000 11,088 358.301 1,785 T/J 496,900 1,780 B 14,600 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 162 168 161 162 0 180,444,200 29,622,802,900 19,490 29.424 163 J 1,721,200 162 T/B 5,033,500 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 805 810 795 805 0 35,903,900 28,841,492,500 3,740 314.785 805 T/J 209,200 800 B 795,800 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,530 4,550 4,470 4,490 -40 6,012,000 27,049,934,000 3,217 20,449.060 4,500 J 26,000 4,490 T/B 490,900 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,800 1,830 1,795 1,805 5 20,330,900 36,817,592,500 3,778 91.605 1,810 J 49,600 1,805 T/B 391,000 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,370 1,405 1,365 1,380 10 4,051,900 5,592,447,500 2,040 186.486 1,390 J 12,000 1,380 T/B 6,000 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,575 1,570 1,545 1,545 -30 10,628,000 16,564,307,500 2,139 148.246 1,545 T/J 575,000 1,540 B 315,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,250 10,350 10,200 10,250 0 3,732,100 38,291,085,000 2,624 379.981 10,250 T/J 545,900 10,225 B 6,400 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,375 6,575 6,375 6,575 200 5,327,400 34,702,800,000 2,725 2,683.673 6,575 T/J 887,800 6,550 B 25,500 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,275 6,400 6,275 6,300 25 7,079,400 44,810,047,500 2,791 1,078.416 6,325 J 100 6,300 T/B 1,002,800 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,500 7,575 7,450 7,475 -25 2,103,200 15,776,665,000 1,752 385.176 7,475 T/J 53,000 7,450 B 242,900 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,200 10,400 10,225 10,275 75 1,875,600 19,301,302,500 1,471 411.000 10,300 J 7,000 10,275 T/B 7,800 17 ITMG Indo Tambangraya Megah Tbk. XDSO1SDPUG3000A121------------ 34,600 34,575 33,725 33,725 -875 5,598,600 190,739,132,500 10,904 240.893 33,725 T/J 314,500 33,700 B 54,400 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,030 2,080 2,040 2,060 30 25,072,400 51,702,481,000 3,292 20,091.680 2,070 J 168,600 2,060 T/B 50,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,750 2,820 2,750 2,780 30 7,967,600 22,223,482,000 1,413 163.675 2,800 J 11,800 2,780 T/B 5,900 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 690 700 685 695 5 16,309,700 11,309,505,000 2,780 86.875 695 T/J 1,101,500 690 B 911,300 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,380 1,400 1,380 1,390 10 70,026,800 97,382,181,500 6,791 463.333 1,395 J 902,600 1,390 T/B 1,562,000 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 3,980 4,030 3,930 3,970 -10 17,168,500 68,577,693,000 4,369 3,452.174 3,980 J 490,300 3,970 T/B 229,700 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 177 180 168 169 -8 145,975,400 25,233,562,400 10,187 382.258 169 T/J 4,150,400 168 B 7,096,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 815 825 810 810 -5 8,553,000 6,969,568,500 5,713 280.248 815 J 76,800 810 T/B 354,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,100 6,200 6,100 6,125 25 5,917,900 36,357,335,000 3,919 2,139.245 6,125 T/J 41,300 6,100 B 466,800 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 975 1,020 985 995 20 15,011,600 15,034,504,500 3,573 508.439 1,000 J 294,900 995 T/B 192,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,340 4,360 4,320 4,340 0 92,879,100 403,150,425,000 6,755 2,280.789 4,340 T/J 80,800 4,330 B 226,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,230 2,260 2,230 2,230 0 7,950,400 17,840,290,000 1,101 2,269.281 2,230 T/J 99,100 2,220 B 200,200 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 31,050 31,150 30,225 30,225 -825 8,518,600 260,821,667,500 10,250 35,982.143 30,250 J 1,000 30,225 T/B 266,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,100 4,220 4,120 4,150 50 18,199,400 76,079,887,000 6,371 106,246.800 4,160 J 600 4,150 T/B 597,500 Total 986,365,000 2,077,212,164,400 165,516 15,785,100 23,358,700 Jakarta, 14 April 2023 Trading Division