List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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------------ 630 645 595 605 -25 214,957,100 132,926,882,500 15,198 737.805 610 J 2,927,200 605 T/B 323,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,460 2,290 2,290 2,290 -170 24,026,900 55,021,601,000 11,120 208.182 2,290 T/J 54,833,100 0 B 0 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,355 1,370 1,345 1,365 10 31,073,800 42,233,267,000 3,589 5,439.547 1,370 J 525,700 1,365 T/B 115,500 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,940 1,970 1,940 1,945 5 43,505,600 84,965,676,000 6,669 1,282.389 1,950 J 6,500 1,945 T/B 667,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,695 1,715 1,660 1,670 -25 32,233,800 54,361,523,000 8,940 335.217 1,670 T/J 761,000 1,665 B 287,000 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 131 133 128 128 -3 112,756,400 14,575,625,000 2,251 23.249 129 J 1,108,300 128 T/B 13,734,300 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 800 800 780 780 -20 27,696,000 21,919,073,000 2,630 305.009 785 J 15,000 780 T/B 2,366,400 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 5,075 5,075 4,880 4,960 -115 15,563,600 76,901,488,000 5,621 22,589.607 4,970 J 49,400 4,960 T/B 3,236,600 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 2,010 2,010 1,935 1,940 -70 15,554,100 30,662,413,000 4,841 98.456 1,950 J 2,700 1,940 T/B 264,600 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,390 1,395 1,380 1,395 5 1,005,400 1,397,866,500 1,102 188.514 1,395 T/J 328,900 1,385 B 9,500 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,285 1,310 1,270 1,300 15 8,669,200 11,238,931,500 1,782 124.737 1,305 J 290,500 1,300 T/B 5,489,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,000 11,350 10,975 11,175 175 15,069,600 168,409,000,000 4,442 414.272 11,175 T/J 410,100 11,150 B 589,900 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,325 6,525 6,325 6,450 125 5,338,900 34,410,757,500 2,360 2,632.653 6,475 J 34,500 6,450 T/B 4,206,800 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,900 6,975 6,900 6,950 50 14,414,800 99,934,945,000 4,005 1,189.681 6,950 T/J 5,000 6,925 B 700 15 INKP Indah Kiat Pulp & Paper Tbk. CDSO1X3QM16000B152------------ 7,450 7,750 7,375 7,525 75 10,107,600 76,907,565,000 4,633 387.753 7,550 J 4,500 7,525 T/B 108,200 16 INTP Indocement Tunggal Prakarsa Tbk. CDSO1XGTM3H000B121------------ 10,300 10,275 9,925 9,975 -325 5,589,100 56,059,817,500 4,724 399.000 10,000 J 80,100 9,975 T/B 652,800 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 25,175 25,750 25,300 25,475 300 1,933,200 49,464,975,000 4,283 181.964 25,500 J 1,200 25,475 T/B 99,600 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,130 2,160 2,100 2,120 -10 31,622,600 67,119,065,000 2,616 20,676.875 2,130 J 426,300 2,120 T/B 255,500 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,770 2,840 2,720 2,770 0 10,962,400 30,682,257,000 2,043 163.087 2,770 T/J 126,400 2,760 B 700 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 660 665 655 665 5 27,703,300 18,305,116,500 5,812 83.125 665 T/J 3,061,100 660 B 1,022,300 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,360 1,395 1,360 1,360 0 47,020,700 64,789,583,500 6,256 453.333 1,365 J 46,000 1,360 T/B 3,687,800 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,160 3,250 3,150 3,150 -10 22,377,000 71,070,845,000 7,290 2,739.130 3,160 J 3,700 3,150 T/B 1,875,300 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 139 151 139 150 11 214,002,900 31,303,893,900 9,858 339.282 150 T/J 2,892,500 149 B 1,587,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 760 775 760 770 10 18,819,300 14,473,267,500 3,482 266.408 775 J 654,600 770 T/B 633,200 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 6,050 6,075 5,950 5,950 -100 10,854,100 64,894,155,000 5,004 2,078.123 5,975 J 294,600 5,950 T/B 5,100 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 945 955 940 940 -5 5,032,200 4,757,240,000 1,353 480.334 945 J 468,900 940 T/B 606,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,040 4,080 4,030 4,040 0 102,536,600 415,724,801,000 12,194 2,123.131 4,050 J 131,200 4,040 T/B 1,642,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,140 2,150 2,070 2,100 -40 6,278,700 13,318,362,000 1,809 2,136.991 2,100 T/J 21,900 2,090 B 342,200 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 23,875 24,800 24,050 24,500 625 6,777,700 166,487,065,000 8,707 29,166.667 24,500 T/J 1,100 24,475 B 23,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,420 4,480 4,420 4,450 30 12,348,900 55,079,020,000 3,036 113,927.291 4,460 J 1,500 4,450 T/B 37,100 Total 1,095,831,500 2,029,396,077,900 157,650 69,513,500 43,870,400 Jakarta, 23 May 2023 Trading Division