List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 May 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------------ 450 452 442 444 -6 58,059,400 25,864,984,400 4,737 541.463 446 J 103,400 444 T/B 2,369,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 3,130 3,100 2,960 2,980 -150 88,147,800 264,438,032,000 16,401 270.909 2,990 J 418,800 2,980 T/B 1,365,600 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,620 1,625 1,600 1,605 -15 26,226,800 42,230,202,500 3,294 6,395.951 1,610 J 21,700 1,605 T/B 66,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,100 2,100 2,030 2,060 -40 50,505,300 103,767,312,000 10,950 1,358.212 2,060 T/J 515,400 2,050 B 59,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,730 1,730 1,680 1,685 -45 19,258,900 32,647,141,000 9,152 338.228 1,690 J 86,000 1,685 T/B 800,400 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 162 165 157 158 -4 71,943,100 11,449,912,300 2,617 28.698 159 J 4,711,500 158 T/B 682,400 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 835 845 820 830 -5 42,873,900 35,622,271,500 4,864 324.561 835 J 1,234,700 830 T/B 606,300 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,590 4,690 4,550 4,630 40 8,109,800 37,539,244,000 3,804 21,086.669 4,630 T/J 1,680,300 4,620 B 2,500 9 EXCL XL Axiata Tbk. --SO1S3LM44000J321------------ 1,750 1,765 1,710 1,730 -20 19,959,000 34,492,386,500 4,878 87.799 1,735 J 102,100 1,730 T/B 99,600 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,415 1,435 1,385 1,395 -20 1,818,800 2,541,046,000 1,272 188.514 1,395 T/J 14,100 1,390 B 9,700 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,510 1,515 1,455 1,460 -50 11,911,900 17,586,040,000 4,631 140.090 1,465 J 41,100 1,460 T/B 1,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,575 10,550 10,325 10,400 -175 7,822,000 81,226,017,500 4,353 385.542 10,425 J 2,900 10,400 T/B 143,700 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,975 7,025 6,875 6,975 0 9,378,700 65,186,982,500 5,717 2,846.939 6,975 T/J 161,500 6,950 B 1,500 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,450 6,500 6,400 6,500 50 8,926,500 57,666,972,500 3,808 1,112.652 6,500 T/J 106,800 6,475 B 400 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,775 7,800 7,550 7,650 -125 5,591,900 42,697,425,000 3,945 394.194 7,650 T/J 20,200 7,625 B 4,200 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,850 10,500 10,100 10,100 -750 5,834,500 59,141,120,000 2,953 404.000 10,100 T/J 849,700 0 B 0 17 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPUG3000A121------------ 33,300 33,350 31,675 31,675 -1,625 4,061,300 130,612,562,500 9,658 226.250 31,700 J 13,300 31,675 T/B 4,900 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,120 2,120 2,030 2,070 -50 48,843,600 100,247,533,000 8,558 20,189.213 2,070 T/J 1,185,700 2,060 B 200 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,890 2,900 2,720 2,720 -170 10,250,900 28,303,951,000 2,152 160.143 2,720 T/J 11,100 2,710 B 207,200 20 MTEL Dayamitra Telekomunikasi Tbk. CDM-1V30R00000J321------------ 700 700 690 690 -10 49,467,700 34,344,365,000 4,284 86.250 690 T/J 11,704,600 685 B 3,159,700 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,430 1,435 1,380 1,390 -40 94,832,500 132,277,990,500 12,089 463.333 1,390 T/J 357,900 1,385 B 3,011,000 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 4,140 3,860 3,860 3,860 -280 14,543,800 56,139,068,000 4,482 3,356.522 3,860 T/J 99,366,300 0 B 0 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 165 166 156 161 -4 172,873,200 27,479,812,400 6,250 364.163 161 T/J 4,182,800 160 B 67,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 790 800 780 795 5 23,061,100 18,175,241,500 8,798 275.058 795 T/J 915,800 790 B 3,565,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,950 6,000 5,800 5,875 -75 26,618,800 156,064,990,000 10,806 2,051.929 5,875 T/J 5,200 5,850 B 28,700 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,015 1,015 1,000 1,005 -10 5,857,000 5,885,962,000 2,123 513.549 1,005 T/J 166,600 1,000 B 1,104,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,250 4,220 4,130 4,190 -60 144,759,400 604,392,008,000 20,795 2,201.960 4,190 T/J 12,072,400 4,180 B 118,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,360 2,360 2,310 2,360 0 7,782,300 18,173,152,000 1,475 2,401.571 2,360 T/J 293,600 2,340 B 2,000 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 28,900 26,900 26,900 26,900 -2,000 1,533,300 41,245,770,000 2,338 32,023.810 26,900 T/J 30,920,700 0 B 0 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,400 4,410 4,280 4,400 0 15,547,700 67,982,617,000 8,075 112,647.209 4,410 J 617,500 4,400 T/B 189,000 Total 1,056,400,900 2,335,422,112,600 189,259 171,883,700 17,670,900 Jakarta, 02 May 2023 Trading Division