List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 11 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------------ 550 550 525 540 -10 102,962,000 55,116,154,000 6,343 658.537 540 T/J 12,282,000 535 B 10,758,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,940 2,950 2,760 2,800 -140 209,585,400 593,048,668,000 31,736 254.545 2,810 J 358,600 2,800 T/B 508,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,400 1,420 1,360 1,385 -15 81,332,200 112,573,732,000 9,370 5,519.248 1,390 J 58,100 1,385 T/B 277,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,100 2,080 2,030 2,040 -60 61,000,600 124,847,796,000 13,979 1,345.025 2,050 J 458,600 2,040 T/B 361,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,795 1,795 1,755 1,755 -40 45,986,200 81,220,395,000 7,976 352.279 1,760 J 154,100 1,755 T/B 361,400 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 152 154 148 149 -3 108,389,200 16,236,916,500 3,619 27.063 150 J 295,300 149 T/B 2,026,700 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 825 835 820 825 0 25,669,400 21,206,681,500 2,343 322.606 825 T/J 122,400 820 B 462,800 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,680 4,770 4,670 4,690 10 9,835,400 46,467,779,000 3,961 21,359.931 4,710 J 2,900 4,680 B 67,200 9 EXCL XL Axiata Tbk. CDSO1S3LM44000J321------------ 1,900 1,990 1,935 1,955 55 49,505,400 97,302,255,000 7,906 99.218 1,960 J 100 1,955 T/B 342,800 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,345 1,345 1,320 1,320 -25 893,200 1,196,305,500 2,751 178.378 1,335 J 34,200 1,320 T/B 43,000 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,410 1,415 1,375 1,375 -35 13,856,100 19,178,770,000 3,880 131.934 1,385 J 34,800 1,375 T/B 634,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,900 10,975 10,775 10,975 75 4,074,000 44,471,880,000 2,232 406.858 10,975 T/J 172,300 10,925 B 700 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,975 6,950 6,750 6,900 -75 8,569,400 58,730,802,500 3,824 2,816.327 6,900 T/J 93,600 6,850 B 500 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,900 6,900 6,750 6,800 -100 4,955,500 33,675,907,500 2,377 1,164.005 6,800 T/J 1,141,100 6,775 B 18,800 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,375 7,375 7,175 7,200 -175 2,717,400 19,604,002,500 2,228 371.006 7,200 T/J 41,200 7,175 B 112,000 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,200 10,300 10,075 10,225 25 2,225,600 22,660,410,000 1,965 409.000 10,225 T/J 125,900 10,150 B 1,000 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 30,200 29,450 28,250 28,275 -1,925 5,875,800 167,864,627,500 11,553 201.964 28,300 J 1,800 28,275 T/B 18,600 18 KLBF Kalbe Farma Tbk. CDSO1XNAFAS000F211------------ 2,060 2,130 2,060 2,130 70 45,802,700 96,109,485,000 6,513 20,774.407 2,130 T/J 863,100 2,120 B 3,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,550 2,570 2,480 2,480 -70 11,735,300 29,363,486,000 2,046 146.013 2,510 J 190,700 2,480 T/B 79,000 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 675 680 670 675 0 21,273,100 14,362,006,000 3,189 84.375 675 T/J 662,300 670 B 10,186,900 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,425 1,425 1,400 1,420 -5 30,331,400 42,763,584,000 4,147 473.333 1,420 T/J 1,118,400 1,415 B 300 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,490 3,510 3,420 3,440 -50 18,152,300 62,575,932,000 6,944 2,991.304 3,440 T/J 364,600 3,430 B 440,800 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 171 173 165 165 -6 44,681,200 7,527,104,800 2,639 373.210 166 J 9,700 165 T/B 292,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 775 775 755 775 0 19,488,300 14,944,421,500 6,711 268.138 775 T/J 236,500 770 B 107,300 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 6,050 6,100 5,825 5,875 -175 29,858,000 175,862,115,000 8,531 2,051.929 5,900 J 114,800 5,875 T/B 267,200 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 990 1,000 975 975 -15 6,380,600 6,287,101,500 1,977 498.219 980 J 50,100 975 T/B 921,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,130 4,120 4,060 4,090 -40 74,174,700 302,834,522,000 11,315 2,149.407 4,090 T/J 9,701,100 4,080 B 396,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,280 2,280 2,240 2,240 -40 7,042,700 15,907,378,000 1,124 2,279.457 2,260 J 20,000 2,240 T/B 36,200 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 25,275 25,175 24,675 24,825 -450 5,852,000 145,059,182,500 10,050 29,553.571 24,825 T/J 156,300 24,775 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,500 4,500 4,370 4,430 -70 10,646,200 47,029,167,000 4,821 113,415.259 4,430 T/J 39,700 4,420 B 374,400 Total 1,062,851,300 2,476,028,567,800 188,050 28,904,300 29,100,100 Jakarta, 11 May 2023 Trading Division