List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 615 635 615 635 20 101,061,900 63,572,577,000 11,509 774.390 635 T/J 1,553,600 630 B 563,200 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,250 2,200 2,120 2,120 -130 120,099,600 258,769,177,000 19,063 192.727 2,130 J 231,600 2,120 T/B 803,000 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,365 1,385 1,360 1,365 0 35,666,000 48,881,411,500 4,527 5,439.547 1,370 J 71,400 1,365 T/B 13,000 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,950 1,965 1,940 1,945 -5 27,323,400 53,335,706,000 6,505 1,282.389 1,950 J 147,000 1,945 T/B 1,005,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,680 1,715 1,680 1,700 20 21,418,300 36,466,283,000 5,168 341.239 1,705 J 101,500 1,700 T/B 1,078,100 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 127 128 121 121 -6 215,842,600 26,478,368,000 4,815 21.977 122 J 6,035,200 121 T/B 1,242,900 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 795 805 785 785 -10 32,771,200 25,975,366,000 2,673 306.964 790 J 8,100 785 T/B 850,900 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 5,100 5,225 5,025 5,100 0 16,901,300 87,177,655,000 5,513 23,227.217 5,125 J 18,700 5,100 T/B 40,000 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 1,945 1,980 1,950 1,965 20 10,657,200 20,976,729,000 2,436 99.725 1,970 J 23,900 1,965 T/B 30,700 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,410 1,435 1,380 1,380 -30 2,003,900 2,782,803,500 1,979 186.486 1,390 J 14,700 1,380 T/B 1,400 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,285 1,285 1,250 1,280 -5 9,235,600 11,679,863,500 1,765 122.818 1,285 J 315,600 1,280 T/B 8,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,200 11,275 11,175 11,200 0 15,717,800 176,190,000,000 2,114 415.199 11,200 T/J 4,564,200 11,175 B 70,700 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,625 6,650 6,500 6,550 -75 6,370,700 41,807,045,000 2,206 2,673.469 6,600 J 34,700 6,550 T/B 6,300 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 6,950 7,175 6,950 7,100 150 16,679,600 118,389,375,000 6,075 1,215.358 7,125 J 2,120,500 7,100 T/B 2,400 15 INKP Indah Kiat Pulp & Paper Tbk. CDSO1X3QM16000B152------------ 7,425 7,450 7,250 7,250 -175 5,374,000 39,424,520,000 3,684 373.582 7,275 J 12,900 7,250 T/B 7,400 16 INTP Indocement Tunggal Prakarsa Tbk. CDSO1XGTM3H000B121------------ 10,050 10,200 10,000 10,075 25 4,546,600 46,043,617,500 2,546 403.000 10,100 J 54,800 10,075 T/B 13,400 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 24,950 24,200 23,600 23,800 -1,150 3,144,900 75,093,800,000 5,482 170.000 23,800 T/J 46,300 23,775 B 22,500 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,040 2,080 2,040 2,050 10 23,079,500 47,591,787,000 3,253 19,994.148 2,060 J 12,600 2,050 T/B 71,100 19 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MD2000F121------------ 2,770 2,770 2,650 2,650 -120 14,235,900 38,296,212,000 3,973 156.022 2,660 J 500 2,650 T/B 637,900 20 MTEL Dayamitra Telekomunikasi Tbk. XDM-1V30R00000J321------------ 665 670 655 655 -10 21,594,100 14,239,682,000 2,907 81.875 660 J 618,500 655 T/B 5,888,500 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,370 1,380 1,355 1,355 -15 40,623,200 55,401,447,000 6,397 451.667 1,360 J 4,200 1,355 T/B 1,287,900 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,110 3,090 3,010 3,010 -100 38,492,400 116,738,728,000 9,690 2,617.391 3,020 J 34,900 3,010 T/B 394,900 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 145 149 142 144 -1 46,251,600 6,718,306,600 2,926 325.711 145 J 1,752,600 144 T/B 345,400 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 780 780 770 775 -5 10,450,400 8,103,190,500 3,276 268.138 780 J 2,569,600 775 T/B 948,800 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNVV56000B121------------ 5,925 5,975 5,900 5,900 -25 7,115,000 42,160,075,000 2,746 2,060.660 5,925 J 52,600 5,900 T/B 529,900 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 930 930 875 880 -50 24,046,100 21,548,567,500 5,394 449.675 885 J 64,000 880 T/B 216,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,160 4,220 4,120 4,120 -40 106,182,800 441,841,309,000 12,626 2,165.173 4,130 J 107,200 4,120 T/B 4,169,100 28 TPIA Chandra Asri Petrochemical Tbk. CDMO2S34F44000B111------------ 2,130 2,150 2,090 2,110 -20 8,143,900 17,241,422,000 855 2,147.167 2,110 T/J 10,000 2,100 B 651,300 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 24,600 24,500 23,500 23,500 -1,100 7,932,100 188,905,842,500 11,681 27,976.190 23,525 J 100 23,500 T/B 4,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,410 4,450 4,370 4,410 0 14,544,600 64,133,322,000 4,845 112,903.226 4,420 J 6,700 4,410 T/B 31,900 Total 1,007,506,200 2,195,964,188,100 158,629 20,588,200 20,938,100 Jakarta, 25 May 2023 Trading Division