List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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------------ 565 575 545 570 5 183,158,000 102,769,211,500 13,152 695.122 570 T/J 3,215,800 565 B 356,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,660 2,740 2,660 2,670 10 68,998,500 186,111,040,000 15,668 242.727 2,680 J 356,400 2,670 T/B 1,067,300 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,380 1,390 1,295 1,300 -80 83,531,000 110,984,904,000 11,179 5,180.521 1,300 T/J 1,624,600 1,295 B 529,000 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,990 2,000 1,955 1,970 -20 48,564,500 95,867,146,500 11,775 1,298.873 1,970 T/J 319,800 1,965 B 161,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,720 1,730 1,600 1,600 -120 86,463,600 140,415,311,500 18,873 321.166 1,600 T/J 29,816,200 0 B 0 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 149 151 145 145 -4 140,326,200 20,791,433,100 3,332 26.337 146 J 592,100 145 T/B 9,483,100 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 800 805 785 790 -10 22,262,100 17,644,195,000 2,007 308.920 795 J 196,000 790 T/B 1,727,300 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 5,025 5,075 4,960 4,980 -45 13,538,900 67,737,909,500 5,565 22,680.694 4,980 T/J 30,200 4,970 B 7,100 9 EXCL XL Axiata Tbk. --SO1S3LM44000J321------------ 1,940 1,930 1,895 1,915 -25 8,600,800 16,448,641,000 2,430 97.188 1,915 T/J 11,900 1,910 B 48,500 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,390 1,415 1,365 1,385 -5 3,973,500 5,525,330,500 3,426 187.162 1,390 J 206,000 1,385 T/B 60,500 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,295 1,305 1,230 1,250 -45 37,141,500 46,823,313,000 5,568 119.940 1,250 T/J 300 1,245 B 31,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,000 11,025 10,950 11,000 0 7,096,300 77,985,342,500 1,818 407.785 11,000 T/J 3,805,400 10,950 B 38,800 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,700 6,650 6,400 6,475 -225 12,426,600 80,516,775,000 4,057 2,642.857 6,475 T/J 147,400 6,450 B 1,836,500 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,725 6,850 6,700 6,825 100 13,002,500 88,316,607,500 4,346 1,168.284 6,825 T/J 116,800 6,800 B 1,500 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,250 7,375 7,250 7,350 100 3,146,200 23,010,157,500 1,504 378.735 7,350 T/J 357,600 7,325 B 300 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,200 10,300 10,150 10,275 75 2,703,700 27,711,590,000 2,526 411.000 10,300 J 3,800 10,275 T/B 8,200 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 27,750 28,125 27,500 27,500 -250 1,604,000 44,437,695,000 4,396 196.429 27,500 T/J 300 27,475 B 8,900 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,140 2,200 2,120 2,200 60 22,823,000 49,310,725,000 3,475 21,457.134 2,200 T/J 1,741,800 2,160 B 7,400 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,600 2,620 2,570 2,610 10 8,397,400 21,766,609,000 1,182 153.667 2,610 T/J 57,100 2,600 B 100 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 665 675 665 670 5 19,014,400 12,729,548,500 1,104 83.750 670 T/J 394,100 665 B 4,152,200 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,410 1,415 1,375 1,380 -30 35,343,700 49,125,244,500 6,882 460.000 1,385 J 78,000 1,380 T/B 1,073,500 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,410 3,450 3,340 3,370 -40 14,900,200 50,552,108,000 7,720 2,930.435 3,370 T/J 600 3,360 B 331,500 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 160 162 149 149 -11 217,532,400 33,331,830,400 7,723 337.020 149 T/J 1,882,600 0 B 0 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 775 780 765 770 -5 6,389,900 4,911,440,000 3,824 266.408 770 T/J 253,600 765 B 701,000 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,850 5,950 5,825 5,900 50 8,569,500 50,481,065,000 3,135 2,060.660 5,925 J 245,300 5,900 T/B 241,500 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 980 995 975 980 0 7,503,400 7,372,643,500 1,015 500.774 980 T/J 282,500 975 B 412,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 4,020 3,940 3,980 0 80,225,000 318,930,540,000 12,029 2,091.599 3,980 T/J 882,700 3,970 B 466,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,270 2,270 2,200 2,220 -50 8,702,900 19,382,794,000 1,594 2,259.105 2,220 T/J 20,400 2,210 B 303,000 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 24,500 24,675 24,450 24,450 -50 4,417,700 108,355,442,500 6,363 29,107.143 24,475 J 4,000 24,450 T/B 308,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,500 4,510 4,460 4,510 10 7,168,700 32,197,502,000 3,519 115,463.390 4,510 T/J 142,700 4,500 B 10,500 Total 1,177,526,100 1,911,544,095,500 171,187 46,786,000 23,373,500 Jakarta, 16 May 2023 Trading Division