List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 595 615 575 585 -10 209,512,700 124,716,776,500 15,010 713.415 585 T/J 4,152,000 580 B 6,491,800 2 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,540 2,540 2,380 2,410 -130 163,260,300 395,853,789,000 28,160 219.091 2,420 J 1,203,100 2,410 T/B 565,900 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,325 1,355 1,310 1,345 20 57,580,000 77,350,745,500 4,694 5,359.847 1,345 T/J 2,197,900 1,340 B 316,800 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,935 1,970 1,920 1,955 20 41,388,500 80,638,455,500 10,365 1,288.983 1,960 J 53,800 1,955 T/B 1,725,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,600 1,725 1,615 1,710 110 72,948,100 122,394,851,000 13,030 343.246 1,715 J 557,600 1,710 T/B 1,414,500 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 136 138 127 128 -8 284,393,100 37,188,690,300 5,267 23.249 128 T/J 9,050,300 127 B 48,123,400 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 805 805 790 795 -10 23,157,300 18,480,106,000 1,863 310.875 800 J 367,000 795 T/B 1,437,600 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 5,000 5,000 4,920 4,970 -30 4,005,700 19,881,843,000 2,476 22,635.151 4,970 T/J 46,300 4,960 B 26,600 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 1,960 2,030 1,940 2,010 50 36,760,600 73,492,477,000 5,226 102.009 2,020 J 269,600 2,010 T/B 191,500 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,390 1,400 1,380 1,380 -10 1,009,200 1,401,740,500 1,514 186.486 1,390 J 200,000 1,380 T/B 7,000 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,280 1,295 1,215 1,260 -20 26,384,800 32,905,153,000 4,074 120.899 1,265 J 141,400 1,260 T/B 104,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,000 11,050 10,925 10,950 -50 13,082,700 143,685,420,000 2,069 405.931 10,950 T/J 3,448,300 10,925 B 15,500 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,500 6,500 6,350 6,400 -100 12,382,900 79,456,670,000 2,796 2,612.245 6,425 J 2,800 6,400 T/B 515,600 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,800 6,950 6,775 6,950 150 11,381,900 78,437,320,000 5,446 1,189.681 6,950 T/J 791,200 6,925 B 3,200 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,250 7,325 7,175 7,225 -25 3,333,400 24,096,017,500 2,519 372.294 7,250 J 9,600 7,225 T/B 13,900 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,375 10,325 10,000 10,200 -175 3,344,000 34,099,402,500 2,376 408.000 10,225 J 300 10,200 T/B 187,500 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 26,300 26,200 24,700 24,700 -1,600 4,888,400 121,760,830,000 7,393 176.429 24,725 J 1,000 24,700 T/B 12,700 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,160 2,170 2,070 2,170 10 25,623,600 54,622,630,000 3,370 21,164.537 2,180 J 156,700 2,170 T/B 152,000 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,680 2,760 2,610 2,730 50 12,278,100 33,165,878,000 2,111 160.732 2,730 T/J 65,500 2,720 B 1,100 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 675 675 665 665 -10 25,693,000 17,242,218,500 1,934 83.125 670 J 1,058,200 665 T/B 5,482,600 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,375 1,390 1,345 1,345 -30 91,886,500 124,853,581,500 10,337 448.333 1,350 J 1,270,100 1,345 T/B 534,100 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,270 3,250 3,100 3,120 -150 42,843,500 135,048,755,000 14,957 2,713.043 3,130 J 48,300 3,120 T/B 83,000 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 139 142 132 141 2 187,826,500 25,583,321,400 6,581 318.925 142 J 4,352,300 141 T/B 201,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 770 770 760 765 -5 8,757,700 6,709,804,000 3,498 264.678 770 J 318,100 765 T/B 150,400 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,925 6,025 5,875 5,925 0 9,293,300 55,396,482,500 3,227 2,069.392 5,950 J 76,000 5,925 T/B 451,200 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 970 970 945 945 -25 9,461,500 9,002,057,500 2,472 482.889 950 J 2,400 945 T/B 827,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,990 4,060 3,970 4,020 30 78,462,500 315,923,916,000 10,470 2,112.621 4,030 J 370,300 4,020 T/B 5,703,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,260 2,260 2,190 2,190 -70 5,651,200 12,539,177,000 1,257 2,228.577 2,190 T/J 25,600 2,180 B 415,300 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 24,025 24,525 23,300 23,300 -725 13,068,700 311,814,405,000 14,295 27,738.095 23,400 J 1,600 23,300 T/B 101,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,460 4,500 4,430 4,430 -30 7,880,300 35,072,650,000 3,647 113,415.259 4,450 J 32,200 4,430 T/B 216,700 Total 1,487,540,000 2,602,815,163,700 192,434 30,269,500 75,474,200 Jakarta, 19 May 2023 Trading Division