List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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------------ 570 600 560 595 25 251,407,600 147,825,963,000 13,437 725.610 595 T/J 4,632,900 590 B 1,750,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,710 2,540 2,540 -130 143,418,900 371,779,858,000 30,960 230.909 2,550 J 186,400 2,540 T/B 2,273,900 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,300 1,330 1,280 1,325 25 51,236,100 67,390,628,500 5,100 5,280.147 1,325 T/J 3,047,400 1,320 B 144,100 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,970 1,965 1,915 1,935 -35 57,616,500 111,540,901,500 13,773 1,275.796 1,940 J 578,500 1,935 T/B 460,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,600 1,640 1,530 1,600 0 115,843,700 184,975,046,500 20,137 321.166 1,605 J 122,800 1,600 T/B 1,832,500 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 145 145 135 136 -9 375,608,800 51,694,391,700 6,152 24.702 137 J 5,807,000 136 T/B 12,782,800 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 790 805 785 805 15 20,380,000 16,217,834,000 2,445 314.785 805 T/J 747,200 800 B 500 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,980 5,050 4,870 5,000 20 8,792,400 43,883,270,000 4,616 22,771.781 5,000 T/J 72,800 4,990 B 5,500 9 EXCL XL Axiata Tbk. --SO1S3LM44000J321------------ 1,915 1,970 1,905 1,960 45 20,821,300 40,532,401,500 3,629 99.471 1,965 J 91,500 1,960 T/B 303,600 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,385 1,395 1,380 1,390 5 2,008,500 2,790,017,500 2,566 187.838 1,395 J 1,079,900 1,390 T/B 19,000 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,250 1,290 1,235 1,280 30 27,159,700 34,400,194,500 3,423 122.818 1,280 T/J 110,000 1,275 B 15,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,000 11,075 10,925 11,000 0 9,627,800 105,868,432,500 2,322 407.785 11,000 T/J 4,430,100 10,975 B 50,500 13 INCO Vale Indonesia Tbk. --SO1XDAF0S000B146------------ 6,475 6,500 6,325 6,500 25 9,083,800 58,467,035,000 2,943 2,653.061 6,525 J 85,700 6,500 T/B 2,500 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,825 6,850 6,725 6,800 -25 8,442,300 57,301,367,500 3,161 1,164.005 6,800 T/J 248,700 6,775 B 151,100 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,350 7,450 7,250 7,250 -100 5,262,800 38,649,212,500 3,271 373.582 7,275 J 16,800 7,250 T/B 11,900 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,275 10,500 10,250 10,375 100 2,923,000 30,421,167,500 2,464 415.000 10,375 T/J 121,800 10,350 B 20,500 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 27,500 27,525 26,150 26,300 -1,200 4,320,200 114,882,922,500 7,197 187.857 26,300 T/J 1,100 26,275 B 30,600 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,200 2,190 2,130 2,160 -40 17,464,300 37,575,735,000 3,957 21,067.005 2,170 J 182,100 2,160 T/B 299,700 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,610 2,690 2,580 2,680 70 9,650,300 25,418,194,000 1,432 157.788 2,680 T/J 4,400 2,670 B 1,700 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 670 675 665 675 5 18,014,100 12,063,781,000 1,402 84.375 675 T/J 4,077,800 670 B 588,600 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,380 1,405 1,370 1,375 -5 33,472,900 46,259,581,000 5,835 458.333 1,380 J 7,900 1,375 T/B 635,800 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,370 3,370 3,250 3,270 -100 37,628,000 123,648,471,000 12,123 2,843.478 3,270 T/J 163,800 3,260 B 228,100 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 149 149 139 139 -10 284,301,300 39,861,936,300 10,462 314.401 139 T/J 17,144,400 0 B 0 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 770 775 765 770 0 6,507,300 4,992,433,500 2,918 266.408 770 T/J 1,950,600 765 B 548,200 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,900 6,025 5,925 5,925 25 10,776,500 64,378,350,000 4,426 2,069.392 5,950 J 2,600 5,925 T/B 26,400 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 980 990 965 970 -10 4,759,600 4,639,494,500 1,574 495.664 975 J 183,700 970 T/B 230,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 4,020 3,960 3,990 10 83,283,900 332,346,169,000 11,172 2,096.855 4,000 J 50,600 3,990 T/B 502,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,220 2,260 2,210 2,260 40 7,622,100 17,025,797,000 1,510 2,299.810 2,260 T/J 47,600 2,250 B 103,100 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 24,450 24,700 24,025 24,025 -425 6,454,500 156,440,512,500 10,176 28,601.190 24,050 J 400 24,025 T/B 133,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,510 4,510 4,420 4,460 -50 8,558,100 38,244,696,000 4,083 114,183.308 4,460 T/J 2,500 4,450 B 109,100 Total 1,642,446,300 2,381,515,795,000 198,666 45,199,000 23,262,900 Jakarta, 17 May 2023 Trading Division