List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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------------ 464 478 464 472 8 174,604,000 82,235,195,000 9,963 575.610 472 T/J 2,524,100 470 B 2,819,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,920 2,880 2,750 2,790 -130 153,625,000 430,476,456,000 26,209 253.636 2,800 J 266,300 2,790 T/B 620,300 3 AKRA AKR Corporindo Tbk. CDSO1X3XM4S000A112------------ 1,550 1,550 1,495 1,505 -45 38,964,400 59,388,547,500 5,349 5,997.450 1,505 T/J 248,900 1,500 B 322,200 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,130 2,130 2,020 2,040 -90 62,495,500 128,604,684,000 11,656 1,345.025 2,050 J 86,000 2,040 T/B 528,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,750 1,775 1,730 1,750 0 44,521,600 77,970,442,500 6,967 351.275 1,755 J 636,300 1,750 T/B 1,406,000 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 160 162 151 153 -7 208,901,700 32,360,967,000 5,688 27.790 153 T/J 712,000 152 B 9,006,900 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 810 820 805 820 10 21,807,100 17,717,476,000 2,070 320.651 820 T/J 1,440,300 815 B 400 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,810 4,810 4,580 4,790 -20 7,868,900 37,299,403,000 3,958 21,815.366 4,800 J 208,400 4,780 B 16,500 9 EXCL XL Axiata Tbk. --SO1S3LM44000J321------------ 1,830 1,840 1,775 1,815 -15 25,767,400 46,668,335,500 3,829 92.113 1,820 J 61,900 1,815 T/B 319,000 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,395 1,395 1,350 1,355 -40 1,001,100 1,363,014,500 2,384 183.108 1,360 J 3,000 1,355 T/B 13,600 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,470 1,465 1,370 1,380 -90 39,215,100 54,535,149,500 6,994 132.414 1,385 J 3,500 1,380 T/B 459,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,800 10,875 10,700 10,875 75 13,922,700 150,594,590,000 3,644 403.151 10,900 J 294,100 10,875 T/B 54,700 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 7,025 7,050 6,850 7,000 -25 9,259,300 64,429,402,500 2,915 2,857.143 7,000 T/J 366,800 6,950 B 5,800 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,625 6,700 6,575 6,700 75 5,936,500 39,482,780,000 2,163 1,146.887 6,700 T/J 798,500 6,650 B 3,400 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,175 7,250 7,075 7,100 -75 3,835,300 27,322,350,000 2,267 365.853 7,125 J 16,500 7,100 T/B 76,100 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,000 10,000 9,850 10,000 0 3,572,500 35,496,747,500 2,877 400.000 10,000 T/J 17,000 9,975 B 2,500 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 31,175 30,675 29,575 29,650 -1,525 4,717,000 141,115,970,000 10,935 211.786 29,675 J 34,900 29,650 T/B 49,400 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,090 2,150 2,070 2,150 60 17,511,500 37,045,339,000 3,191 20,969.472 2,150 T/J 991,600 2,110 B 3,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,690 2,690 2,570 2,580 -110 16,035,500 41,692,479,000 2,976 151.900 2,580 T/J 11,200 2,570 B 496,500 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 680 685 675 680 0 32,747,100 22,276,810,500 1,483 85.000 685 J 1,712,900 680 T/B 548,000 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,380 1,380 1,355 1,370 -10 44,086,400 60,109,456,500 7,925 456.667 1,375 J 601,000 1,370 T/B 26,200 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,410 3,400 3,310 3,360 -50 52,260,800 174,770,220,000 13,627 2,921.739 3,370 J 374,300 3,360 T/B 1,067,500 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 157 166 157 166 9 88,266,900 14,320,020,900 3,889 375.472 167 J 623,400 166 T/B 304,500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDSO1SGEMNG000F211------------ 810 815 795 800 -10 11,352,100 9,078,113,000 3,792 276.788 805 J 395,500 800 T/B 8,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,800 5,800 5,625 5,700 -100 15,063,600 85,747,710,000 7,299 1,990.807 5,700 T/J 502,400 5,675 B 189,200 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 990 990 965 965 -25 11,088,900 10,779,033,000 2,944 493.109 970 J 96,900 965 T/B 1,166,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,150 4,170 4,080 4,170 20 98,880,100 408,240,005,000 11,738 2,191.450 4,170 T/J 3,856,400 4,160 B 4,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,310 2,300 2,250 2,270 -40 7,527,300 17,121,525,000 1,252 2,309.986 2,290 J 1,200 2,270 T/B 18,700 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 24,500 24,400 23,975 24,150 -350 9,741,700 234,962,702,500 12,529 28,750.000 24,175 J 13,800 24,150 T/B 40,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,450 4,490 4,390 4,490 40 16,881,100 75,198,419,000 5,925 114,951.357 4,490 T/J 257,000 4,480 B 2,300 Total 1,241,458,100 2,618,403,343,900 188,438 17,156,100 19,579,400 Jakarta, 05 May 2023 Trading Division