List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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------------ 585 635 580 630 45 243,496,000 148,800,477,000 13,681 768.293 635 J 3,268,700 630 T/B 238,000 2 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,410 2,490 2,410 2,460 50 193,554,400 472,797,164,000 19,419 223.636 2,470 J 1,520,300 2,460 T/B 923,200 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,345 1,365 1,340 1,355 10 45,375,200 61,374,362,000 4,961 5,399.697 1,360 J 526,200 1,355 T/B 5,639,100 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,955 1,990 1,935 1,940 -15 52,005,200 101,747,432,500 11,528 1,279.093 1,945 J 5,000 1,940 T/B 2,391,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,710 1,735 1,690 1,695 -15 30,269,800 51,735,422,000 10,499 340.235 1,695 T/J 936,700 1,690 B 2,112,600 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 128 134 126 131 3 153,956,500 20,028,999,100 2,701 23.794 132 J 2,159,600 131 T/B 900,500 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 795 805 790 800 5 19,958,400 15,905,644,000 1,820 312.830 800 T/J 700 795 B 1,631,400 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,970 5,275 4,970 5,075 105 22,401,100 115,412,979,500 6,598 23,113.358 5,125 J 24,200 5,075 T/B 434,600 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 2,010 2,030 1,970 2,010 0 22,526,200 45,076,826,000 4,167 102.009 2,010 T/J 1,192,000 2,000 B 519,600 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,380 1,395 1,375 1,390 10 1,027,700 1,425,061,000 1,733 187.838 1,390 T/J 4,600 1,380 B 15,000 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,260 1,285 1,255 1,285 25 14,429,600 18,262,618,500 2,143 123.298 1,285 T/J 226,100 1,280 B 9,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 10,950 11,075 10,950 11,000 50 18,449,000 202,979,795,000 3,135 407.785 11,000 T/J 5,916,600 10,975 B 6,700 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,400 6,500 6,325 6,325 -75 3,756,400 24,010,382,500 2,120 2,581.633 6,350 J 4,400 6,325 T/B 152,000 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,950 7,000 6,875 6,900 -50 9,925,600 68,874,017,500 3,324 1,181.123 6,925 J 400 6,900 T/B 25,200 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,225 7,475 7,175 7,450 225 4,543,700 33,542,810,000 2,474 383.888 7,450 T/J 289,000 7,425 B 2,200 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,200 10,425 10,150 10,300 100 2,496,700 25,667,807,500 1,993 412.000 10,300 T/J 177,700 10,275 B 1,100 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 24,700 25,500 24,850 25,175 475 2,915,800 73,518,745,000 4,741 179.821 25,200 J 9,900 25,175 T/B 62,900 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,170 2,180 2,120 2,130 -40 20,189,000 43,276,886,000 3,037 20,774.407 2,140 J 69,800 2,130 T/B 180,900 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,730 2,830 2,680 2,770 40 19,589,800 54,007,255,000 2,742 163.087 2,800 J 8,900 2,770 T/B 242,200 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 665 670 660 660 -5 17,407,100 11,554,250,000 3,767 82.500 665 J 21,200 660 T/B 6,035,800 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,345 1,375 1,345 1,360 15 40,541,000 55,207,608,500 5,169 453.333 1,365 J 52,300 1,360 T/B 80,500 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,120 3,220 3,140 3,160 40 33,259,700 105,291,769,000 8,305 2,747.826 3,170 J 60,600 3,160 T/B 5,832,700 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 141 143 138 139 -2 81,124,400 11,386,570,300 4,579 314.401 140 J 250,800 139 T/B 1,408,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 765 780 760 760 -5 17,296,300 13,282,726,000 4,526 262.948 765 J 1,400 760 T/B 1,994,100 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,925 6,100 5,925 6,050 125 9,164,900 55,385,682,500 4,457 2,113.050 6,075 J 245,400 6,050 T/B 1,395,500 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 945 965 940 945 0 4,627,600 4,395,776,000 1,518 482.889 950 J 87,600 945 T/B 296,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,020 4,080 3,980 4,040 20 115,693,800 466,624,905,000 14,384 2,123.131 4,050 J 260,900 4,040 T/B 6,852,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,190 2,200 2,130 2,140 -50 9,216,000 19,906,520,000 1,997 2,177.696 2,140 T/J 33,700 2,130 B 205,300 29 UNTR United Tractors Tbk. XDSO1XNGQ7S000C141------------ 23,300 24,275 23,525 23,875 575 7,108,500 170,483,662,500 9,401 28,422.619 24,150 J 200 23,875 T/B 256,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,430 4,480 4,390 4,420 -10 11,017,000 48,739,730,000 4,846 113,159.242 4,430 J 1,500 4,420 T/B 65,600 Total 1,227,322,400 2,540,703,883,900 165,765 17,356,400 39,910,400 Jakarta, 22 May 2023 Trading Division