List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 18 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------------ 440 444 438 440 0 28,694,700 12,619,457,800 5,106 536.585 440 T/J 364,100 438 B 3,635,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,860 3,020 2,870 3,000 140 86,635,800 258,230,312,000 12,248 272.727 3,000 T/J 13,600 2,990 B 1,062,600 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,585 1,630 1,585 1,615 30 49,452,400 79,679,741,500 7,528 6,435.801 1,615 T/J 30,400 1,610 B 16,100 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,120 2,130 2,080 2,100 -20 42,172,600 88,556,448,000 8,074 1,384.585 2,110 J 743,800 2,100 T/B 87,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,735 1,760 1,705 1,730 -5 33,581,500 58,029,906,000 7,702 347.261 1,730 T/J 673,200 1,725 B 100 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 163 164 157 157 -6 145,622,400 23,292,217,600 4,253 28.516 158 J 728,500 157 T/B 9,639,200 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 815 815 795 800 -15 25,261,200 20,344,564,000 2,078 312.830 800 T/J 274,900 795 B 2,425,600 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,540 4,540 4,430 4,440 -100 7,758,300 34,660,995,000 4,206 20,221.342 4,450 J 9,100 4,440 T/B 89,600 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,785 1,815 1,785 1,795 10 19,484,000 35,023,092,500 4,013 91.098 1,800 J 46,600 1,795 T/B 16,500 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,380 1,420 1,365 1,370 -10 2,000,200 2,755,341,000 1,901 185.135 1,385 J 200 1,370 T/B 15,600 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,500 1,530 1,500 1,510 10 7,229,900 10,948,071,000 1,823 144.887 1,515 J 54,600 1,510 T/B 254,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,225 10,325 10,150 10,200 -25 4,166,500 42,643,702,500 2,188 378.128 10,225 J 300 10,200 T/B 40,200 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,450 6,625 6,400 6,600 150 4,725,700 30,987,455,000 2,389 2,693.878 6,600 T/J 48,700 6,575 B 55,400 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,325 6,400 6,325 6,350 25 4,925,300 31,358,640,000 1,945 1,086.975 6,375 J 602,600 6,350 T/B 2,926,800 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,525 7,550 7,450 7,500 -25 2,437,300 18,286,522,500 1,180 386.464 7,525 J 42,400 7,500 T/B 101,500 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,325 10,450 10,325 10,350 25 1,337,600 13,897,402,500 1,293 414.000 10,375 J 100 10,350 T/B 400 17 ITMG Indo Tambangraya Megah Tbk. XDSO1SDPUG3000A121------------ 32,250 33,925 32,325 33,700 1,450 4,893,000 164,111,330,000 10,167 240.714 33,700 T/J 5,100 33,675 B 500 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,040 2,080 2,030 2,060 20 25,084,900 51,453,430,000 3,523 20,091.680 2,060 T/J 203,700 2,050 B 608,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,800 2,850 2,790 2,820 20 9,126,700 25,724,886,000 1,559 166.031 2,820 T/J 9,300 2,800 B 19,000 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1K30R00000J321------------ 695 710 690 700 5 33,385,000 23,448,691,000 1,987 87.500 700 T/J 7,224,700 695 B 1,475,900 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112------------ 1,405 1,430 1,405 1,420 15 58,645,000 83,197,323,000 6,889 473.333 1,425 J 1,899,400 1,420 T/B 3,964,100 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 3,950 4,080 3,950 4,040 90 22,472,200 90,926,072,000 5,564 3,513.043 4,050 J 41,600 4,040 T/B 125,300 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 167 169 165 167 0 45,006,400 7,507,056,700 2,006 377.734 167 T/J 2,262,700 166 B 1,229,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 820 815 800 800 -20 15,031,000 12,081,396,000 9,225 276.788 805 J 331,900 800 T/B 3,876,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,050 6,125 6,025 6,025 -25 12,782,800 77,368,407,500 5,591 2,104.318 6,050 J 203,900 6,025 T/B 353,400 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,000 1,045 1,015 1,035 35 23,069,700 23,823,398,000 3,031 528.879 1,035 T/J 425,200 1,030 B 758,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,270 4,280 4,230 4,270 0 65,654,100 280,170,170,000 6,899 2,244.002 4,270 T/J 239,100 4,260 B 94,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,290 2,290 2,250 2,280 -10 7,470,800 16,928,331,000 1,490 2,320.162 2,280 T/J 7,400 2,270 B 2,300 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 30,500 31,250 30,650 31,075 575 9,071,000 281,977,587,500 9,184 36,994.048 31,100 J 3,800 31,075 T/B 28,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,130 4,150 4,090 4,090 -40 8,491,800 34,902,150,000 4,669 104,710.701 4,100 J 1,000 4,090 T/B 449,700 Total 805,669,800 1,934,934,097,600 139,711 16,491,900 33,353,200 Jakarta, 18 April 2023 Trading Division