List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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------------ 635 655 635 655 20 127,412,100 82,534,237,500 10,791 798.780 655 T/J 831,400 650 B 1,919,400 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,120 2,170 2,080 2,090 -30 81,565,700 172,827,405,000 14,355 190.000 2,100 J 39,800 2,090 T/B 152,500 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,365 1,385 1,360 1,365 0 34,875,200 47,966,144,500 4,046 5,439.547 1,365 T/J 7,700 1,360 B 363,200 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,945 1,950 1,920 1,920 -25 35,480,500 68,471,745,000 10,875 1,265.906 1,925 J 77,700 1,920 T/B 2,243,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,700 1,745 1,695 1,735 35 23,158,900 39,855,149,000 6,050 348.264 1,740 J 332,900 1,735 T/B 45,300 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 121 122 114 119 -2 348,916,800 40,765,308,200 5,822 21.614 119 T/J 8,267,200 117 B 20,400 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 785 790 770 775 -10 35,633,300 27,766,525,500 3,217 303.054 780 J 63,000 775 T/B 224,800 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 5,100 5,225 5,050 5,175 75 13,275,700 68,681,180,000 6,072 23,568.794 5,200 J 130,600 5,175 T/B 333,900 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 1,965 1,995 1,940 1,940 -25 14,067,100 27,588,969,500 3,153 98.456 1,945 J 10,700 1,940 T/B 12,400 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,380 1,400 1,380 1,395 15 1,004,100 1,399,051,000 1,582 188.514 1,395 T/J 17,800 1,385 B 15,000 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,280 1,295 1,260 1,260 -20 4,867,400 6,186,203,500 1,450 120.899 1,265 J 5,000 1,260 T/B 1,005,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,200 11,250 11,175 11,200 0 9,079,400 101,696,330,000 1,967 415.199 11,200 T/J 3,380,600 11,175 B 9,900 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,550 6,625 6,500 6,575 25 5,414,800 35,582,087,500 1,929 2,683.673 6,575 T/J 8,665,500 6,550 B 3,800 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 7,100 7,250 7,100 7,200 100 12,859,400 92,248,470,000 3,860 1,232.476 7,200 T/J 122,000 7,175 B 34,000 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,250 7,325 7,200 7,275 25 2,861,600 20,773,765,000 1,814 374.871 7,300 J 64,600 7,275 T/B 424,700 16 INTP Indocement Tunggal Prakarsa Tbk. CDSO1XGTM3H000B121------------ 10,075 10,175 10,050 10,050 -25 2,161,800 21,762,822,500 1,819 402.000 10,050 T/J 27,400 10,025 B 13,500 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 23,800 24,350 23,400 23,525 -275 1,754,500 41,596,290,000 3,730 168.036 23,550 J 1,000 23,525 T/B 65,100 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,050 2,080 2,040 2,050 0 23,341,900 48,049,423,000 3,958 19,994.148 2,060 J 500 2,050 T/B 1,877,100 19 MIKA Mitra Keluarga Karyasehat Tbk. CDS-1V35MD2000F121------------ 2,650 2,730 2,660 2,690 40 7,421,800 20,064,512,000 941 158.377 2,690 T/J 13,400 2,680 B 3,100 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1V30R00000J321------------ 655 660 650 655 0 14,028,800 9,211,085,500 6,078 81.875 660 J 9,000 655 T/B 4,655,400 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,355 1,370 1,330 1,345 -10 83,956,400 112,645,823,000 8,993 448.333 1,350 J 965,700 1,345 T/B 615,500 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,010 3,060 2,930 2,940 -70 30,321,200 89,990,966,000 11,848 2,556.522 2,940 T/J 131,700 2,930 B 1,047,100 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 144 148 142 142 -2 109,353,900 15,741,592,400 7,510 321.187 143 J 141,000 142 T/B 12,090,900 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 775 780 760 765 -10 14,505,900 11,122,696,500 5,092 264.678 765 T/J 370,400 760 B 93,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,900 5,975 5,900 5,900 0 4,980,200 29,515,150,000 1,726 2,060.660 5,925 J 1,500 5,900 T/B 295,300 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 880 885 870 880 0 5,900,400 5,181,669,000 1,745 449.675 885 J 257,300 880 T/B 118,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,120 4,160 4,110 4,130 10 62,211,800 256,624,676,000 7,841 2,170.429 4,130 T/J 2,562,600 4,120 B 97,800 28 TPIA Chandra Asri Petrochemical Tbk. CDMO2S34F44000B111------------ 2,110 2,140 2,100 2,100 -10 9,566,400 20,224,198,000 1,379 2,136.991 2,110 J 59,200 2,100 T/B 534,400 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 23,500 23,525 23,000 23,075 -425 6,010,500 139,175,145,000 9,140 27,470.238 23,100 J 4,400 23,075 T/B 55,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,410 4,430 4,380 4,380 -30 8,749,200 38,504,788,000 4,654 112,135.177 4,410 J 12,600 4,380 T/B 56,800 Total 1,134,736,700 1,693,753,408,100 153,437 26,574,200 28,427,500 Jakarta, 26 May 2023 Trading Division