List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 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------------ 444 456 444 450 6 76,527,900 34,531,649,000 5,009 548.780 450 T/J 16,300 448 B 345,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,980 3,050 2,930 2,940 -40 68,670,100 203,670,271,000 13,218 267.273 2,950 J 497,800 2,940 T/B 517,900 3 AKRA AKR Corporindo Tbk. CDSO1X3XM4S000A112------------ 1,605 1,605 1,515 1,565 -40 56,016,200 86,798,366,000 7,502 6,236.551 1,570 J 4,500 1,565 T/B 941,000 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,060 2,150 2,100 2,120 60 78,812,100 166,837,084,000 12,570 1,397.771 2,120 T/J 3,448,200 2,110 B 1,476,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,685 1,720 1,690 1,715 30 23,001,200 39,275,671,500 5,572 344.250 1,715 T/J 53,000 1,710 B 235,400 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 158 161 157 158 0 69,902,100 11,067,230,300 2,001 28.698 159 J 1,690,900 158 T/B 146,400 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 830 840 810 820 -10 38,795,700 31,916,612,500 2,988 320.651 820 T/J 223,600 815 B 33,300 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,630 4,760 4,590 4,750 120 18,719,500 87,742,097,000 5,337 21,633.192 4,760 J 78,300 4,750 T/B 285,100 9 EXCL XL Axiata Tbk. --SO1S3LM44000J321------------ 1,730 1,840 1,695 1,820 90 64,516,900 114,886,118,500 9,848 92.366 1,825 J 72,800 1,820 T/B 9,000 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,395 1,400 1,370 1,395 0 1,509,200 2,088,891,000 2,022 188.514 1,395 T/J 39,200 1,385 B 10,200 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,460 1,480 1,425 1,445 -15 10,869,100 15,753,401,500 3,428 138.650 1,450 J 57,300 1,445 T/B 54,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,400 10,850 10,575 10,750 350 18,475,700 197,218,242,500 6,040 398.517 10,750 T/J 170,200 10,700 B 500 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,975 7,000 6,825 6,900 -75 3,210,600 22,114,262,500 2,799 2,816.327 6,900 T/J 34,000 6,875 B 500 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,500 6,800 6,550 6,650 150 18,858,700 125,772,815,000 6,090 1,138.328 6,650 T/J 29,500 6,625 B 200 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,650 7,450 7,125 7,150 -500 15,280,900 110,126,745,000 8,302 368.429 7,175 J 92,500 7,150 T/B 205,900 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,100 10,100 9,825 10,000 -100 3,331,500 33,069,650,000 2,801 400.000 10,000 T/J 2,583,700 9,950 B 20,400 17 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPUG3000A121------------ 31,675 32,200 30,625 31,750 75 2,785,000 87,887,502,500 6,670 226.786 31,775 J 5,800 31,750 T/B 6,000 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,070 2,060 2,020 2,060 -10 59,492,800 121,201,099,000 3,872 20,091.680 2,060 T/J 216,200 2,050 B 5,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,720 2,740 2,680 2,680 -40 9,881,200 26,798,044,000 1,887 157.788 2,700 J 2,000 2,680 T/B 296,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1V30R00000J321------------ 690 685 670 675 -15 54,587,700 36,836,749,000 4,361 84.375 675 T/J 266,200 670 B 3,874,100 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,390 1,400 1,365 1,395 5 34,345,500 47,616,025,500 5,750 465.000 1,395 T/J 23,500 1,390 B 1,600 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,860 3,590 3,590 3,590 -270 24,131,600 86,632,444,000 5,225 3,121.739 3,590 T/J 36,932,000 0 B 0 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 161 162 155 160 -1 36,952,200 5,874,211,600 1,906 361.901 160 T/J 3,405,000 159 B 1,085,000 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 795 810 790 805 10 19,706,700 15,833,592,000 3,769 278.518 805 T/J 1,704,500 800 B 497,900 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,875 5,950 5,800 5,850 -25 19,587,000 114,766,802,500 6,022 2,043.197 5,875 J 196,900 5,850 T/B 452,100 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,005 1,010 985 1,000 -5 8,064,900 8,041,952,000 1,916 510.994 1,000 T/J 458,500 995 B 618,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,190 4,200 4,080 4,150 -40 137,237,900 566,261,096,000 12,567 2,180.939 4,150 T/J 1,022,700 4,140 B 303,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,360 2,350 2,290 2,310 -50 8,351,700 19,334,889,000 1,401 2,350.690 2,310 T/J 198,100 2,300 B 155,000 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 26,900 25,025 25,025 25,025 -1,875 8,558,300 214,171,457,500 5,686 29,791.667 25,025 T/J 6,425,500 0 B 0 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,400 4,420 4,350 4,400 0 16,334,700 71,737,853,000 5,942 112,647.209 4,410 J 683,400 4,400 T/B 67,000 Total 1,006,514,600 2,705,862,824,900 162,501 60,632,100 11,642,200 Jakarta, 03 May 2023 Trading Division