List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 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------------ 446 452 432 440 -6 73,156,800 32,340,353,200 9,182 536.585 440 T/J 754,400 438 B 134,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,920 2,950 2,860 2,860 -60 47,848,000 138,474,733,000 11,296 260.000 2,870 J 19,900 2,860 T/B 1,456,600 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,595 1,635 1,560 1,585 -10 43,282,200 68,457,239,500 4,212 6,316.251 1,590 J 2,700 1,585 T/B 649,000 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,110 2,140 2,100 2,120 10 45,804,100 97,071,087,000 8,002 1,397.771 2,120 T/J 3,142,400 2,110 B 117,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,785 1,795 1,735 1,735 -50 22,488,000 39,376,865,500 8,489 348.264 1,740 J 55,200 1,735 T/B 282,400 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 162 165 162 163 1 104,928,700 17,149,762,800 2,169 29.606 163 T/J 4,199,500 162 B 11,355,100 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 805 815 795 815 10 31,554,000 25,476,670,500 2,933 318.695 815 T/J 2,001,700 810 B 203,200 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,490 4,540 4,450 4,540 50 6,409,200 28,846,947,000 3,157 20,676.777 4,540 T/J 173,100 4,520 B 3,100 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,805 1,820 1,780 1,785 -20 24,683,200 44,392,147,000 4,769 90.590 1,790 J 93,800 1,785 T/B 292,900 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,380 1,400 1,380 1,380 0 4,260,700 5,905,548,500 3,239 186.486 1,390 J 1,400 1,380 T/B 14,700 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,545 1,550 1,500 1,500 -45 11,878,300 18,069,148,000 3,209 143.928 1,510 J 25,200 1,500 T/B 585,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,250 10,225 10,025 10,225 -25 4,558,200 46,187,152,500 2,693 379.055 10,225 T/J 248,900 10,125 B 236,200 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,575 6,650 6,400 6,450 -125 4,954,700 32,074,810,000 2,268 2,632.653 6,475 J 111,000 6,450 T/B 800 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,300 6,400 6,275 6,325 25 10,792,700 68,403,182,500 3,554 1,082.696 6,325 T/J 193,300 6,300 B 464,200 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,475 7,625 7,450 7,525 50 2,851,100 21,452,922,500 1,680 387.753 7,525 T/J 78,600 7,500 B 13,200 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,275 10,375 10,150 10,325 50 2,720,000 27,951,420,000 1,795 413.000 10,325 T/J 14,800 10,225 B 7,000 17 ITMG Indo Tambangraya Megah Tbk. XDSO1SDPUG3000A121------------ 33,725 33,700 32,200 32,250 -1,475 6,352,100 207,626,740,000 12,267 230.357 32,275 J 11,400 32,250 T/B 19,300 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,060 2,090 2,030 2,040 -20 43,707,500 89,347,667,000 5,821 19,896.616 2,050 J 202,700 2,030 B 321,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,780 2,840 2,760 2,800 20 8,913,100 24,982,075,000 1,653 164.853 2,800 T/J 17,400 2,780 B 10,600 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 695 700 690 695 0 15,915,000 11,053,293,500 1,299 86.875 695 T/J 90,300 690 B 2,577,800 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112---L-------- 1,390 1,430 1,380 1,405 15 95,454,900 134,354,232,000 9,274 468.333 1,405 T/J 39,800 1,400 B 2,979,600 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 3,970 4,000 3,940 3,950 -20 14,576,100 57,701,558,000 4,312 3,434.783 3,960 J 13,500 3,950 T/B 645,900 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 169 170 165 167 -2 63,280,800 10,573,441,200 3,735 377.734 167 T/J 1,777,700 166 B 677,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 810 820 805 820 10 7,171,000 5,851,906,500 5,678 283.708 820 T/J 673,700 815 B 18,900 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,125 6,175 6,000 6,050 -75 12,567,800 76,030,432,500 6,051 2,113.050 6,075 J 43,200 6,050 T/B 75,100 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 995 1,015 990 1,000 5 11,352,400 11,350,468,500 1,979 510.994 1,005 J 182,000 1,000 T/B 254,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,340 4,340 4,250 4,270 -70 59,689,800 255,335,010,000 7,961 2,244.002 4,280 J 183,900 4,270 T/B 9,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,230 2,290 2,210 2,290 60 8,529,300 19,045,032,000 1,270 2,330.338 2,300 J 242,400 2,290 T/B 11,600 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 30,225 31,125 30,300 30,500 275 7,236,400 222,175,532,500 8,345 36,309.524 30,525 J 700 30,500 T/B 77,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,150 4,180 4,090 4,130 -20 11,180,400 46,028,532,000 5,487 105,734.767 4,130 T/J 325,600 4,120 B 100 Total 808,096,500 1,883,085,910,200 147,779 14,920,200 23,494,000 Jakarta, 17 April 2023 Trading Division