List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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------------ 510 560 515 555 45 320,007,200 174,141,801,500 16,858 676.829 555 T/J 1,603,400 550 B 811,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,870 2,910 2,860 2,890 20 45,152,400 130,347,439,000 8,946 262.727 2,900 J 148,300 2,890 T/B 2,205,300 3 AKRA AKR Corporindo Tbk. CDSO1X3XM4S000A112------------ 1,505 1,515 1,475 1,505 0 47,191,700 70,585,731,500 4,477 5,997.450 1,510 J 78,800 1,505 T/B 1,190,800 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,070 2,120 2,070 2,110 40 38,902,600 81,830,818,000 7,363 1,391.178 2,110 T/J 907,700 2,100 B 432,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,755 1,760 1,735 1,750 -5 24,812,600 43,367,715,500 4,442 351.275 1,755 J 535,700 1,750 T/B 9,500 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 153 155 151 151 -2 65,716,000 10,023,515,100 2,564 27.426 152 J 263,600 151 T/B 3,507,500 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 820 825 815 815 -5 22,062,200 18,071,033,500 2,442 318.695 820 J 266,100 815 T/B 1,219,400 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,680 4,680 4,620 4,680 0 8,183,200 38,146,952,000 3,875 21,314.387 4,690 J 325,900 4,680 T/B 284,900 9 EXCL XL Axiata Tbk. CDSO1S3LM44000J321------------ 1,810 1,930 1,820 1,905 95 74,404,800 140,282,993,500 13,400 96.680 1,910 J 3,100 1,905 T/B 306,300 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,320 1,360 1,315 1,330 10 1,477,600 1,962,341,500 2,611 179.730 1,330 T/J 11,000 1,320 B 800 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,420 1,440 1,415 1,430 10 8,724,300 12,476,094,000 1,865 137.211 1,435 J 270,300 1,430 T/B 1,435,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,025 11,125 10,925 11,000 -25 12,832,600 141,203,512,500 3,316 407.785 11,000 T/J 1,511,400 10,950 B 18,700 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,975 7,100 6,900 7,075 100 4,567,100 32,212,340,000 2,603 2,887.755 7,075 T/J 300 7,050 B 153,600 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,875 6,900 6,775 6,825 -50 9,120,600 62,299,765,000 3,231 1,168.284 6,850 J 100,700 6,825 T/B 5,300 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,125 7,325 7,150 7,250 125 2,911,700 21,139,272,500 2,048 373.582 7,275 J 26,900 7,250 T/B 103,600 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,175 10,450 10,125 10,350 175 3,383,200 35,051,640,000 3,642 414.000 10,350 T/J 38,500 10,325 B 22,700 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 30,000 30,300 29,675 29,875 -125 1,829,300 54,595,722,500 3,735 213.393 29,900 J 3,500 29,875 T/B 23,500 18 KLBF Kalbe Farma Tbk. CDSO1XNAFAS000F211------------ 2,100 2,100 2,060 2,060 -40 14,345,300 29,645,029,000 5,003 20,091.680 2,070 J 5,900 2,060 T/B 70,200 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,600 2,620 2,550 2,550 -50 10,715,900 27,577,469,000 2,186 150.134 2,560 J 5,200 2,550 T/B 232,700 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 675 680 670 675 0 20,885,800 14,122,424,500 3,530 84.375 680 J 748,600 675 T/B 5,571,900 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,390 1,430 1,390 1,415 25 50,527,800 71,499,681,500 5,654 471.667 1,420 J 372,300 1,415 T/B 3,655,500 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,490 3,520 3,470 3,490 0 17,886,800 62,593,121,000 6,306 3,034.783 3,490 T/J 200 3,480 B 1,036,500 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 168 177 165 173 5 133,853,900 22,901,955,400 8,297 391.305 174 J 542,600 173 T/B 2,555,800 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 805 805 795 800 -5 18,332,400 14,662,299,000 7,599 276.788 800 T/J 3,222,000 795 B 1,999,400 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,825 6,150 5,850 6,125 300 24,683,600 149,561,420,000 8,205 2,139.245 6,150 J 1,315,300 6,125 T/B 48,000 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 975 1,005 975 1,000 25 7,421,900 7,372,345,000 1,526 510.994 1,000 T/J 278,000 995 B 19,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,060 4,090 4,030 4,070 10 106,375,600 432,031,369,000 13,079 2,138.897 4,080 J 1,290,600 4,070 T/B 226,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,270 2,290 2,250 2,250 -20 7,503,800 17,032,934,000 1,112 2,289.634 2,270 J 22,200 2,250 T/B 59,800 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 25,000 25,400 25,025 25,275 275 6,007,900 151,804,112,500 8,419 30,089.286 25,275 T/J 2,200 25,250 B 49,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,470 4,470 4,360 4,390 -80 13,266,200 58,435,943,000 5,587 112,391.193 4,390 T/J 16,800 4,380 B 1,053,400 Total 1,123,086,000 2,126,978,790,500 163,921 13,917,100 28,310,300 Jakarta, 09 May 2023 Trading Division