List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 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------------ 450 466 448 464 14 109,112,000 50,149,836,200 8,415 565.854 464 T/J 4,658,700 462 B 463,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,940 3,000 2,900 2,920 -20 71,287,600 210,919,996,000 13,635 265.455 2,930 J 118,900 2,920 T/B 1,013,600 3 AKRA AKR Corporindo Tbk. CDSO1X3XM4S000A112------------ 1,565 1,575 1,535 1,550 -15 47,852,700 74,529,903,500 4,061 6,176.775 1,555 J 21,800 1,550 T/B 142,200 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,120 2,150 2,110 2,130 10 50,569,700 107,740,366,000 9,399 1,404.365 2,130 T/J 970,700 2,120 B 252,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,715 1,765 1,710 1,750 35 46,361,700 80,964,381,500 9,783 351.275 1,750 T/J 184,300 1,745 B 980,300 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 158 163 159 160 2 110,556,900 17,743,435,600 2,414 29.061 160 T/J 4,474,500 159 B 9,590,400 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 820 820 800 810 -10 29,929,100 24,206,479,000 2,721 316.740 810 T/J 267,300 805 B 109,000 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,750 4,840 4,720 4,810 60 12,413,400 59,519,896,000 4,503 21,906.454 4,810 T/J 152,000 4,790 B 4,600 9 EXCL XL Axiata Tbk. --SO1S3LM44000J321------------ 1,820 1,850 1,800 1,830 10 57,934,400 106,067,591,000 8,294 92.874 1,835 J 157,100 1,830 T/B 367,700 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,395 1,400 1,375 1,395 0 2,656,400 3,681,341,000 1,483 188.514 1,395 T/J 680,400 1,385 B 500 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,445 1,470 1,425 1,470 25 6,858,400 9,963,886,000 2,066 141.049 1,475 J 74,600 1,470 T/B 524,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,750 10,850 10,625 10,800 50 7,785,400 83,861,480,000 3,817 400.371 10,800 T/J 2,420,600 10,775 B 1,400 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,900 7,050 6,850 7,025 125 7,047,400 49,201,795,000 3,101 2,867.347 7,025 T/J 51,300 7,000 B 162,200 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,650 6,700 6,550 6,625 -25 12,340,100 81,712,097,500 2,970 1,134.049 6,625 T/J 7,000 6,600 B 10,400 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,150 7,250 7,075 7,175 25 3,636,300 26,144,537,500 2,498 369.718 7,200 J 39,700 7,175 T/B 14,100 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,000 10,075 9,925 10,000 0 2,602,000 25,987,277,500 1,890 400.000 10,000 T/J 1,748,100 9,975 B 21,300 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 31,750 31,925 31,150 31,175 -575 1,994,100 62,782,842,500 5,318 222.679 31,175 T/J 16,900 31,150 B 15,200 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,060 2,090 2,040 2,090 30 23,823,300 49,279,300,000 3,469 20,384.278 2,090 T/J 1,011,400 2,070 B 1,300 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,680 2,700 2,630 2,690 10 13,967,900 37,277,911,000 2,028 158.377 2,690 T/J 743,000 2,680 B 5,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1V30R00000J321------------ 675 685 670 680 5 23,966,500 16,277,179,000 4,457 85.000 680 T/J 2,251,000 675 B 2,034,900 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,395 1,395 1,370 1,380 -15 36,941,200 50,902,896,500 6,905 460.000 1,385 J 260,600 1,380 T/B 908,200 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,590 3,610 3,390 3,410 -180 121,627,200 427,528,567,000 27,897 2,965.217 3,420 J 67,100 3,410 T/B 2,513,300 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 160 162 157 157 -3 39,246,900 6,258,666,100 2,104 355.115 158 J 85,100 157 T/B 709,800 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 805 815 800 810 5 19,887,500 16,088,574,000 4,220 280.248 810 T/J 580,700 805 B 80,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,850 5,825 5,650 5,800 -50 18,614,000 107,355,767,500 5,732 2,025.734 5,800 T/J 257,100 5,775 B 23,200 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,000 1,000 985 990 -10 5,372,700 5,326,152,500 1,816 505.884 995 J 301,900 990 T/B 314,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,150 4,190 4,140 4,150 0 82,589,400 344,275,630,000 9,466 2,180.939 4,160 J 6,400 4,150 T/B 931,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,310 2,310 2,250 2,310 0 9,810,800 22,317,119,000 1,746 2,350.690 2,310 T/J 48,900 2,280 B 200 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 25,025 24,975 24,500 24,500 -525 18,410,000 455,194,892,500 23,442 29,166.667 24,550 J 28,200 24,500 T/B 2,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,400 4,480 4,400 4,450 50 13,037,900 57,983,444,000 5,386 113,927.291 4,450 T/J 50,100 4,440 B 1,200 Total 1,008,232,900 2,671,243,240,900 185,036 21,735,400 21,199,200 Jakarta, 04 May 2023 Trading Division