List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 28 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------------ 446 454 446 450 4 62,644,400 28,201,871,200 5,053 548.780 450 T/J 165,600 448 B 1,443,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 3,080 3,160 3,060 3,130 50 72,560,800 226,956,922,000 10,767 284.545 3,140 J 1,595,500 3,130 T/B 22,700 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,615 1,655 1,615 1,620 5 37,151,600 60,521,246,000 4,027 6,455.726 1,625 J 1,353,800 1,620 T/B 1,066,700 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,080 2,110 2,070 2,100 20 38,485,900 80,440,038,000 6,741 1,384.585 2,100 T/J 4,632,500 2,090 B 500 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,675 1,730 1,680 1,730 55 33,402,600 57,148,611,000 7,856 347.261 1,730 T/J 1,543,400 1,725 B 71,500 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 156 162 155 162 6 121,682,100 19,346,495,400 4,612 29.424 162 T/J 6,886,900 161 B 3,500 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 830 835 825 835 5 35,202,900 29,281,627,000 3,038 326.516 835 T/J 1,454,600 830 B 318,100 8 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F36000D231------------ 4,630 4,630 4,560 4,590 -40 10,076,300 46,288,482,000 2,691 20,904.495 4,600 J 2,100 4,590 T/B 55,700 9 EXCL XL Axiata Tbk. --SO1X3TM44000J321------------ 1,760 1,770 1,735 1,750 -10 31,675,900 55,363,050,500 7,498 88.814 1,750 T/J 479,300 1,745 B 350,700 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,420 1,480 1,390 1,415 -5 5,009,900 7,142,477,000 3,740 191.216 1,420 J 5,900 1,415 T/B 89,500 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,510 1,530 1,510 1,510 0 9,162,800 13,933,673,000 2,229 144.887 1,515 J 6,600 1,510 T/B 670,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,250 10,575 10,200 10,575 325 9,935,000 103,745,037,500 4,506 392.030 10,575 T/J 205,200 10,425 B 127,700 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,600 6,975 6,650 6,975 375 21,019,400 144,967,707,500 7,526 2,846.939 6,975 T/J 204,500 6,950 B 89,500 14 INDF Indofood Sukses Makmur Tbk. --SO1XNAQ1H000D222------------ 6,425 6,500 6,400 6,450 25 11,951,800 77,137,217,500 3,934 1,104.093 6,475 J 360,000 6,450 T/B 271,300 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,900 7,975 7,750 7,775 -125 6,175,100 48,217,382,500 3,237 400.635 7,775 T/J 69,500 7,750 B 498,800 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1SGTM3H000B121------------ 10,500 10,850 10,300 10,850 350 6,691,700 70,942,070,000 4,842 434.000 10,850 T/J 68,300 10,825 B 5,100 17 ITMG Indo Tambangraya Megah Tbk. XDSO1SDPUG3000A121------------ 33,600 33,625 33,150 33,300 -300 2,192,500 72,958,995,000 4,542 237.857 33,300 T/J 54,400 33,225 B 100 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,120 2,130 2,060 2,120 0 26,544,400 55,775,882,000 3,821 20,676.875 2,120 T/J 175,400 2,110 B 20,600 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,680 2,890 2,690 2,890 210 18,759,200 53,076,179,000 3,372 170.152 2,890 T/J 376,700 2,880 B 1,000 20 MTEL Dayamitra Telekomunikasi Tbk. CDM-1K30R00000J321------------ 690 700 685 700 10 32,743,800 22,702,868,500 2,043 87.500 700 T/J 6,145,200 695 B 20,200 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNTV9H000A112------------ 1,430 1,450 1,425 1,430 0 34,379,200 49,301,410,500 5,070 476.667 1,435 J 87,300 1,430 T/B 2,491,700 22 PTBA Bukit Asam Tbk. --SO1XDPXL0000A121------------ 4,130 4,200 4,120 4,140 10 18,429,100 76,581,625,000 4,620 3,600.000 4,150 J 38,900 4,140 T/B 396,400 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 170 172 165 165 -5 67,797,600 11,338,990,900 3,485 373.210 166 J 257,800 165 T/B 6,499,200 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 800 800 780 790 -10 31,918,800 25,288,831,500 10,202 273.328 790 T/J 1,211,400 785 B 107,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,025 6,075 5,925 5,950 -75 21,384,000 127,505,427,500 10,404 2,078.123 5,950 T/J 396,200 5,925 B 754,900 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,010 1,025 1,000 1,015 5 7,967,000 8,076,262,500 1,809 518.659 1,020 J 153,800 1,015 T/B 250,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,320 4,320 4,220 4,250 -70 112,116,900 476,883,184,000 13,810 2,233.492 4,250 T/J 1,431,300 4,240 B 94,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,300 2,360 2,310 2,360 60 7,078,600 16,486,252,000 1,253 2,401.571 2,360 T/J 320,100 2,350 B 100 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 31,075 28,900 28,900 28,900 -2,175 1,804,800 52,158,720,000 2,117 34,404.762 28,900 T/J 61,601,800 0 B 0 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,400 4,440 4,360 4,400 0 14,421,200 63,416,883,000 5,064 112,647.209 4,400 T/J 139,200 4,390 B 11,500 Total 910,365,300 2,181,185,419,500 153,909 91,423,200 15,732,900 Jakarta, 28 April 2023 Trading Division