List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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------------ 555 560 535 550 -5 156,621,000 85,543,000,000 9,617 670.732 550 T/J 37,498,200 545 B 10,141,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,890 2,970 2,900 2,940 50 84,614,500 249,045,337,000 11,970 267.273 2,940 T/J 799,600 2,930 B 10,485,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,505 1,485 1,400 1,400 -105 84,316,600 120,710,912,000 10,345 5,579.023 1,405 J 100 1,400 T/B 188,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,110 2,120 2,070 2,100 -10 29,618,800 62,053,273,000 6,503 1,384.585 2,100 T/J 1,302,700 2,090 B 46,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,750 1,815 1,740 1,795 45 87,595,300 156,901,468,500 13,152 360.308 1,800 J 1,051,500 1,795 T/B 723,000 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 151 154 151 152 1 58,346,500 8,883,835,400 2,763 27.608 152 T/J 1,877,000 151 B 8,480,400 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 815 835 815 825 10 27,305,400 22,560,606,000 1,930 322.606 825 T/J 139,200 820 B 244,400 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,680 4,720 4,650 4,680 0 3,184,700 14,912,810,000 1,859 21,314.387 4,680 T/J 83,400 4,670 B 58,100 9 EXCL XL Axiata Tbk. CDSO1S3LM44000J321------------ 1,905 1,925 1,850 1,900 -5 39,153,800 73,980,667,000 8,908 96.426 1,905 J 30,000 1,900 T/B 18,600 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,330 1,355 1,325 1,345 15 2,376,900 3,189,811,500 2,012 181.757 1,350 J 1,100 1,345 T/B 300 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,430 1,445 1,410 1,410 -20 8,405,500 11,954,296,000 2,267 135.292 1,415 J 88,000 1,410 T/B 389,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,000 11,050 10,850 10,900 -100 4,140,800 45,131,895,000 2,263 404.078 10,900 T/J 4,198,900 10,875 B 7,500 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 7,075 7,075 6,950 6,975 -100 3,620,300 25,304,900,000 1,896 2,846.939 6,975 T/J 18,100 6,950 B 159,000 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,825 6,900 6,800 6,900 75 8,697,100 59,706,857,500 3,284 1,181.123 6,900 T/J 1,200,500 6,850 B 11,700 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,250 7,375 7,275 7,375 125 2,036,100 14,956,997,500 1,690 380.023 7,375 T/J 277,600 7,350 B 9,400 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,350 10,400 10,200 10,200 -150 1,531,500 15,717,262,500 1,749 408.000 10,225 J 2,200 10,200 T/B 85,800 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 29,875 30,650 29,900 30,200 325 1,709,400 51,925,940,000 3,734 215.714 30,225 J 800 30,200 T/B 59,700 18 KLBF Kalbe Farma Tbk. CDSO1XNAFAS000F211------------ 2,060 2,110 2,060 2,060 0 19,910,000 41,246,571,000 3,316 20,091.680 2,070 J 305,000 2,060 T/B 2,142,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,550 2,570 2,520 2,550 0 11,550,700 29,459,815,000 3,165 150.134 2,550 T/J 34,400 2,540 B 41,000 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 675 685 675 675 0 40,039,600 27,096,982,500 3,497 84.375 680 J 680,900 675 T/B 216,800 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,415 1,440 1,415 1,425 10 35,675,200 50,976,809,000 5,048 475.000 1,425 T/J 127,600 1,420 B 147,200 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,490 3,540 3,480 3,490 0 13,859,800 48,639,754,000 5,502 3,034.783 3,500 J 272,600 3,490 T/B 1,001,400 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 173 174 170 171 -2 64,445,400 11,054,626,100 4,756 386.782 172 J 241,500 171 T/B 225,500 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 800 805 770 775 -25 37,613,400 29,459,389,500 12,114 268.138 775 T/J 2,556,800 770 B 1,764,500 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 6,125 6,175 6,025 6,050 -75 9,204,200 55,952,095,000 5,237 2,113.050 6,075 J 282,000 6,050 T/B 4,600 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 1,000 1,005 985 990 -10 4,393,500 4,362,358,500 1,581 505.884 990 T/J 417,300 985 B 347,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,070 4,130 4,040 4,130 60 84,464,000 346,405,597,000 10,414 2,170.429 4,130 T/J 826,300 4,120 B 36,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,250 2,280 2,240 2,280 30 8,614,000 19,482,840,000 1,293 2,320.162 2,290 J 236,500 2,270 B 177,700 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 25,275 25,500 25,250 25,275 0 5,584,800 141,644,192,500 8,893 30,089.286 25,275 T/J 53,600 25,250 B 86,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,390 4,500 4,400 4,500 110 12,469,900 55,527,809,000 4,910 115,207.373 4,500 T/J 618,900 4,490 B 23,300 Total 951,098,700 1,883,788,708,000 155,668 55,222,300 37,324,900 Jakarta, 10 May 2023 Trading Division