List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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------------ 540 550 530 535 -5 83,803,000 45,055,199,000 5,106 652.439 535 T/J 10,715,500 530 B 7,302,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,800 2,800 2,750 2,760 -40 56,037,500 155,100,386,000 14,341 250.909 2,770 J 133,200 2,760 T/B 1,310,800 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,385 1,400 1,340 1,370 -15 43,636,100 59,514,902,000 7,207 5,459.472 1,375 J 165,100 1,370 T/B 180,000 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,040 2,030 1,990 2,000 -40 51,772,500 104,052,732,500 11,987 1,318.652 2,010 J 282,900 2,000 T/B 3,404,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,755 1,810 1,760 1,810 55 49,503,900 88,998,936,000 8,864 363.319 1,815 J 1,858,900 1,810 T/B 493,800 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 149 152 148 148 -1 68,164,900 10,151,039,100 2,351 26.881 149 J 2,972,700 148 T/B 2,102,900 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 825 835 805 805 -20 30,183,600 24,586,193,500 3,104 314.785 805 T/J 734,100 800 B 4,651,700 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,690 4,770 4,690 4,740 50 8,395,700 39,690,442,000 2,263 21,587.649 4,750 J 2,900 4,740 T/B 220,300 9 EXCL XL Axiata Tbk. CDSO1S3LM44000J321------------ 1,955 1,975 1,935 1,965 10 20,672,800 40,517,892,500 4,896 99.725 1,965 T/J 1,000 1,960 B 158,500 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,320 1,345 1,325 1,325 5 2,004,000 2,669,005,000 2,276 179.054 1,345 J 30,900 1,325 T/B 6,800 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,375 1,375 1,345 1,350 -25 10,000,100 13,568,931,500 2,909 129.535 1,355 J 272,300 1,350 T/B 629,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,975 10,975 10,850 10,875 -100 3,028,500 32,957,800,000 2,060 403.151 10,875 T/J 325,800 10,850 B 5,900 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,900 6,875 6,700 6,700 -200 6,467,400 43,727,235,000 3,067 2,734.694 6,725 J 800 6,700 T/B 187,400 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,800 6,800 6,700 6,725 -75 7,268,400 49,055,727,500 2,632 1,151.167 6,725 T/J 65,800 6,700 B 424,800 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,200 7,300 7,200 7,250 50 1,708,600 12,396,440,000 1,521 373.582 7,250 T/J 26,400 7,225 B 200,800 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,225 10,400 10,100 10,200 -25 1,236,300 12,597,312,500 1,531 408.000 10,200 T/J 93,100 10,150 B 3,500 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 28,275 28,275 27,525 27,825 -450 2,308,200 64,435,930,000 5,146 198.750 27,850 J 900 27,825 T/B 24,800 18 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,130 2,120 2,070 2,110 -20 15,860,700 33,356,555,000 4,036 20,579.343 2,110 T/J 10,100 2,100 B 8,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,480 2,590 2,480 2,580 100 11,867,500 30,074,054,000 2,079 151.900 2,580 T/J 145,600 2,570 B 6,100 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 675 675 670 670 -5 11,149,800 7,509,986,000 2,358 83.750 675 J 318,000 670 T/B 15,584,700 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,420 1,425 1,400 1,420 0 19,734,500 27,883,607,500 2,999 473.333 1,420 T/J 1,446,400 1,415 B 299,400 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,440 3,460 3,400 3,400 -40 12,686,600 43,520,642,000 5,286 2,956.522 3,410 J 563,700 3,400 T/B 1,438,400 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 165 170 165 167 2 23,536,400 3,943,129,100 1,647 377.734 168 J 174,800 167 T/B 349,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 775 785 765 775 0 21,086,600 16,296,338,000 6,390 268.138 775 T/J 1,969,200 770 B 125,500 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,875 5,950 5,850 5,900 25 11,301,900 66,620,117,500 3,132 2,060.660 5,900 T/J 530,600 5,875 B 567,300 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 975 990 975 975 0 4,151,900 4,060,314,000 1,114 498.219 980 J 10,400 975 T/B 331,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,090 4,050 3,950 3,980 -110 208,201,500 829,681,967,000 25,233 2,091.599 3,990 J 168,700 3,980 T/B 46,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,240 2,260 2,220 2,220 -20 7,337,800 16,421,369,000 1,314 2,259.105 2,240 J 25,700 2,220 T/B 341,900 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 24,825 25,225 24,675 24,800 -25 3,660,600 91,155,835,000 7,356 29,523.810 24,825 J 7,700 24,800 T/B 172,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,430 4,430 4,370 4,400 -30 5,188,200 22,794,957,000 3,503 112,647.209 4,410 J 76,500 4,400 T/B 235,900 Total 801,955,500 1,992,394,975,200 147,708 23,129,700 40,814,600 Jakarta, 12 May 2023 Trading Division