List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 27 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------------ 442 448 440 446 4 40,233,400 17,881,853,800 3,894 543.902 446 T/J 876,700 444 B 549,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 3,100 3,110 3,050 3,080 -20 43,138,000 133,067,085,000 7,276 280.000 3,090 J 1,427,900 3,080 T/B 477,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,625 1,670 1,610 1,615 -10 60,224,300 98,491,511,000 6,791 6,435.801 1,620 J 12,700 1,615 T/B 5,843,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,110 2,120 2,080 2,080 -30 26,490,000 55,586,790,000 7,652 1,371.398 2,090 J 145,500 2,080 T/B 3,339,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,705 1,740 1,665 1,675 -30 38,921,200 65,957,464,500 12,613 336.220 1,675 T/J 167,900 1,670 B 438,300 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 158 161 156 156 -2 48,269,700 7,581,350,800 2,116 28.334 157 J 960,400 156 T/B 5,337,500 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 820 835 815 830 10 41,986,400 34,713,010,000 3,568 324.561 830 T/J 796,700 820 B 263,900 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,550 4,640 4,500 4,630 80 12,770,700 58,911,282,000 4,035 21,086.669 4,630 T/J 287,600 4,620 B 6,400 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,765 1,795 1,755 1,760 -5 35,752,400 63,254,894,000 7,909 89.321 1,765 J 60,800 1,760 T/B 413,100 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,445 1,500 1,420 1,420 -25 2,500,100 3,590,119,000 3,026 191.892 1,435 J 2,800 1,420 T/B 115,800 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,540 1,545 1,510 1,510 -30 10,246,400 15,600,754,500 2,993 144.887 1,515 J 177,700 1,510 T/B 727,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,200 10,300 10,100 10,250 50 5,086,600 51,970,010,000 2,427 379.981 10,250 T/J 998,300 10,225 B 36,500 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,600 6,825 6,500 6,600 0 15,590,000 104,246,585,000 5,414 2,693.878 6,600 T/J 35,200 6,575 B 362,700 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,500 6,500 6,375 6,425 -75 8,313,600 53,496,557,500 3,295 1,099.813 6,450 J 299,600 6,425 T/B 130,300 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,925 7,950 7,775 7,900 -25 6,855,200 53,794,202,500 3,691 407.076 7,900 T/J 35,500 7,875 B 10,000 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,450 10,650 10,350 10,500 50 3,699,800 38,882,245,000 3,926 420.000 10,500 T/J 63,200 10,475 B 100 17 ITMG Indo Tambangraya Megah Tbk. XDSO1SDPUG3000A121------------ 33,875 33,950 33,500 33,600 -275 1,971,400 66,290,690,000 4,440 240.000 33,600 T/J 47,500 33,575 B 1,800 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,080 2,120 2,070 2,120 40 16,361,800 34,462,889,000 2,250 20,676.875 2,120 T/J 873,800 2,110 B 2,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,740 2,750 2,660 2,680 -60 19,722,400 53,225,132,000 2,368 157.788 2,690 J 106,300 2,680 T/B 361,000 20 MTEL Dayamitra Telekomunikasi Tbk. CDM-1K30R00000J321------------ 685 695 685 690 5 20,427,800 14,091,120,500 2,487 86.250 690 T/J 4,241,400 685 B 9,772,400 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112------------ 1,445 1,455 1,430 1,430 -15 39,041,200 56,092,605,500 6,883 476.667 1,435 J 162,400 1,430 T/B 1,931,000 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 4,140 4,140 4,110 4,130 -10 11,282,600 46,532,143,000 3,569 3,591.304 4,130 T/J 2,616,700 4,120 B 271,000 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 169 174 167 170 1 76,616,000 13,029,017,100 3,075 384.520 170 T/J 2,968,600 169 B 1,719,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 820 820 800 800 -20 15,317,500 12,359,158,500 6,918 276.788 805 J 56,100 800 T/B 5,201,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,025 6,100 6,000 6,025 0 15,931,700 96,294,272,500 4,678 2,104.318 6,050 J 32,100 6,025 T/B 159,000 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,025 1,025 1,010 1,010 -15 6,767,100 6,865,983,000 2,288 516.104 1,015 J 25,100 1,010 T/B 414,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,400 4,450 4,300 4,320 -80 69,904,200 304,007,577,000 11,899 2,270.279 4,330 J 185,900 4,320 T/B 173,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,330 2,330 2,280 2,300 -30 7,793,600 17,988,905,000 1,131 2,340.514 2,310 J 15,100 2,300 T/B 302,800 29 UNTR United Tractors Tbk. CDSO1XNGQ7S000C141------------ 31,400 31,400 31,000 31,075 -325 22,494,600 700,240,292,500 21,177 36,994.048 31,100 J 5,100 31,075 T/B 189,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,100 4,470 4,150 4,400 300 67,863,100 296,017,286,000 18,788 112,647.209 4,410 J 4,500 4,400 T/B 10,400 Total 791,572,800 2,574,522,786,200 172,577 17,689,100 38,561,200 Jakarta, 27 April 2023 Trading Division