List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 26 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------------ 440 444 438 442 2 35,500,800 15,672,699,400 5,220 539.024 444 J 759,100 442 T/B 6,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 3,000 3,130 3,020 3,100 100 104,615,000 323,031,156,000 14,421 281.818 3,100 T/J 2,109,400 3,090 B 348,900 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,615 1,625 1,565 1,625 10 68,489,500 109,176,825,500 8,043 6,475.652 1,630 J 196,600 1,625 T/B 31,400 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,100 2,110 2,060 2,110 10 53,065,900 110,665,853,000 10,022 1,391.178 2,120 J 1,045,800 2,110 T/B 325,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,730 1,740 1,690 1,705 -25 22,280,500 38,040,127,000 7,056 342.242 1,710 J 325,400 1,705 T/B 158,300 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 157 160 155 158 1 85,472,400 13,478,373,700 3,243 28.698 158 T/J 5,343,700 157 B 300,000 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 800 820 790 820 20 40,672,900 32,908,579,000 3,473 320.651 820 T/J 225,900 815 B 4,100 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,440 4,550 4,330 4,550 110 12,174,500 54,235,031,000 6,965 20,722.321 4,550 T/J 441,100 4,520 B 100 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,795 1,805 1,750 1,765 -30 35,643,700 62,829,300,500 7,350 89.575 1,770 J 49,600 1,765 T/B 5,400 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,370 1,445 1,370 1,445 75 4,002,200 5,652,273,500 2,699 195.270 1,445 T/J 97,800 1,415 B 2,000 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,510 1,540 1,510 1,540 30 9,272,000 14,134,129,000 3,243 147.766 1,540 T/J 724,400 1,535 B 100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,200 10,350 10,000 10,200 0 11,287,900 114,970,015,000 4,916 378.128 10,200 T/J 2,032,500 10,175 B 17,800 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,600 6,600 6,400 6,600 0 9,647,500 62,870,740,000 5,049 2,693.878 6,625 J 759,700 6,600 T/B 183,800 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,350 6,500 6,375 6,500 150 14,098,900 91,035,705,000 5,420 1,112.652 6,500 T/J 997,200 6,450 B 25,100 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,500 7,925 7,525 7,925 425 9,191,800 71,380,977,500 4,793 408.364 7,925 T/J 3,700 7,900 B 18,200 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,350 10,450 10,000 10,450 100 3,767,600 38,874,310,000 3,699 418.000 10,450 T/J 238,900 10,375 B 100 17 ITMG Indo Tambangraya Megah Tbk. XDSO1SDPUG3000A121------------ 33,700 34,275 33,725 33,875 175 3,251,100 110,307,622,500 6,564 241.964 33,875 T/J 3,400 33,850 B 200 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,060 2,090 2,020 2,080 20 77,840,300 159,904,003,000 6,639 20,286.745 2,080 T/J 442,700 2,070 B 363,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,820 2,870 2,700 2,740 -80 13,868,500 38,195,219,000 2,792 161.320 2,740 T/J 139,100 2,730 B 27,300 20 MTEL Dayamitra Telekomunikasi Tbk. CDM-1K30R00000J321------------ 700 700 685 685 -15 24,261,600 16,742,112,500 6,295 85.625 690 J 37,000 685 T/B 10,632,000 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112------------ 1,420 1,460 1,410 1,445 25 81,029,100 116,811,730,500 9,882 481.667 1,450 J 1,249,400 1,445 T/B 77,200 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 4,040 4,140 4,040 4,140 100 35,310,300 145,320,924,000 7,465 3,600.000 4,140 T/J 322,300 4,130 B 32,800 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 167 169 164 169 2 73,810,000 12,238,344,900 2,493 382.258 169 T/J 3,677,100 167 B 100,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 800 820 800 820 20 15,551,400 12,587,491,500 7,862 283.708 820 T/J 679,300 810 B 500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,025 6,075 5,950 6,025 0 16,861,600 101,255,195,000 8,933 2,104.318 6,025 T/J 250,400 6,000 B 179,100 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,035 1,030 1,015 1,025 -10 9,785,900 9,989,999,000 2,485 523.769 1,025 T/J 661,900 1,020 B 56,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,270 4,500 4,330 4,400 130 198,984,100 875,697,838,000 18,297 2,312.321 4,400 T/J 5,031,400 4,380 B 10,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,280 2,330 2,260 2,330 50 9,448,700 21,663,867,000 1,710 2,371.043 2,340 J 301,000 2,330 T/B 4,200 29 UNTR United Tractors Tbk. CDSO1XNGQ7S000C141------------ 31,075 31,500 31,200 31,400 325 15,622,400 490,077,235,000 15,956 37,380.952 31,400 T/J 547,800 31,375 B 107,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,090 4,100 3,960 4,100 10 32,563,400 131,861,310,000 14,210 104,966.718 4,100 T/J 606,100 4,090 B 200 Total 1,127,371,500 3,401,608,987,000 207,195 29,299,700 13,018,200 Jakarta, 26 April 2023 Trading Division