List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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------------ 605 625 600 615 10 107,481,400 65,784,670,500 10,324 750.000 615 T/J 1,455,600 610 B 153,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,290 2,310 2,220 2,250 -40 102,340,400 231,056,347,000 18,726 204.545 2,250 T/J 1,662,700 2,240 B 832,100 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,365 1,370 1,350 1,365 0 39,129,500 53,136,477,000 5,564 5,439.547 1,365 T/J 505,100 1,360 B 25,700 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,945 1,960 1,945 1,950 5 23,436,000 45,751,527,500 5,220 1,285.686 1,955 J 113,000 1,950 T/B 1,449,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,670 1,700 1,660 1,680 10 22,990,900 38,683,481,000 5,044 337.224 1,685 J 160,000 1,680 T/B 101,600 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 128 130 127 127 -1 77,759,700 9,961,361,200 1,815 23.067 128 J 25,600 127 T/B 17,933,600 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 780 800 780 795 15 27,718,700 21,873,206,000 1,970 310.875 795 T/J 44,600 790 B 526,700 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,960 5,150 4,960 5,100 140 6,805,000 34,473,717,000 2,885 23,227.217 5,125 J 53,800 5,100 T/B 569,700 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 1,940 1,985 1,930 1,945 5 16,651,100 32,567,856,500 3,574 98.710 1,945 T/J 35,900 1,940 B 163,500 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,395 1,435 1,385 1,410 15 3,003,000 4,232,744,000 2,976 190.541 1,410 T/J 80,100 1,405 B 12,500 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,300 1,305 1,285 1,285 -15 2,855,900 3,686,413,500 1,027 123.298 1,290 J 59,400 1,285 T/B 651,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,175 11,250 11,150 11,200 25 9,720,800 108,840,985,000 3,021 415.199 11,200 T/J 3,463,000 11,175 B 28,100 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,450 6,625 6,400 6,625 175 4,737,900 31,105,270,000 2,771 2,704.082 6,625 T/J 175,700 6,575 B 4,300 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,950 6,975 6,875 6,950 0 8,631,000 59,943,327,500 3,136 1,189.681 6,950 T/J 124,300 6,925 B 8,100 15 INKP Indah Kiat Pulp & Paper Tbk. CDSO1X3QM16000B152------------ 7,525 7,600 7,425 7,425 -100 3,119,500 23,291,235,000 2,342 382.600 7,450 J 43,000 7,425 T/B 95,300 16 INTP Indocement Tunggal Prakarsa Tbk. CDSO1XGTM3H000B121------------ 9,975 10,075 9,900 10,050 75 3,608,300 36,133,652,500 3,594 402.000 10,050 T/J 213,900 10,025 B 500 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 25,475 25,400 24,775 24,950 -525 1,815,600 45,451,617,500 3,684 178.214 24,975 J 1,300 24,950 T/B 19,100 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,120 2,120 2,040 2,040 -80 49,199,600 101,533,278,000 5,294 19,896.616 2,050 J 1,061,500 2,040 T/B 3,488,800 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,770 2,820 2,720 2,770 0 13,515,600 37,218,488,000 2,101 163.087 2,770 T/J 68,400 2,760 B 100 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 665 670 660 665 0 27,112,200 18,001,555,000 2,873 83.125 665 T/J 1,106,800 660 B 3,270,100 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,360 1,380 1,360 1,370 10 34,267,200 46,948,378,500 4,949 456.667 1,375 J 147,300 1,370 T/B 392,900 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,150 3,190 3,110 3,110 -40 15,437,000 48,421,286,000 6,376 2,704.348 3,120 J 58,700 3,110 T/B 917,200 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 150 150 144 145 -5 89,541,200 13,066,274,200 4,338 327.973 146 J 1,289,800 145 T/B 738,300 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 770 780 770 780 10 14,100,000 10,954,433,500 4,040 269.868 780 T/J 655,100 775 B 218,000 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,950 5,975 5,900 5,925 -25 5,248,600 31,112,470,000 2,772 2,069.392 5,925 T/J 15,100 5,900 B 1,040,000 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 940 940 925 930 -10 6,939,500 6,472,622,500 2,080 475.224 935 J 217,100 930 T/B 898,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,040 4,200 4,020 4,160 120 177,550,900 734,502,754,000 22,463 2,186.194 4,160 T/J 69,600 4,150 B 170,800 28 TPIA Chandra Asri Petrochemical Tbk. CDMO2S34F44000B111------------ 2,100 2,160 2,060 2,130 30 11,136,100 23,173,000,000 2,153 2,167.520 2,130 T/J 49,200 2,120 B 102,500 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 24,500 24,675 24,300 24,600 100 3,962,500 97,085,825,000 4,333 29,285.714 24,600 T/J 140,900 24,575 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,450 4,450 4,390 4,410 -40 10,230,500 45,099,016,000 4,497 112,903.226 4,410 T/J 10,000 4,400 B 22,300 Total 920,045,600 2,059,563,269,400 145,942 13,106,500 33,836,400 Jakarta, 24 May 2023 Trading Division