List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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------------ 655 660 615 630 -25 117,896,900 74,130,161,000 9,207 768.293 635 J 5,009,000 630 T/B 242,300 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,090 2,130 2,010 2,070 -20 80,215,800 164,841,933,000 14,929 188.182 2,070 T/J 49,200 2,060 B 935,900 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,365 1,385 1,365 1,375 10 23,981,600 32,939,194,000 2,452 5,479.397 1,380 J 67,900 1,375 T/B 46,600 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,920 1,935 1,905 1,935 15 33,236,600 63,889,719,000 8,283 1,275.796 1,935 T/J 327,200 1,930 B 500 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,735 1,770 1,725 1,765 30 29,595,200 51,772,301,000 7,870 354.286 1,765 T/J 981,700 1,760 B 139,300 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 119 125 117 123 4 323,097,700 39,257,124,500 7,027 22.341 124 J 8,256,100 123 T/B 8,255,700 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 775 780 765 775 0 39,109,700 30,130,924,500 3,196 303.054 775 T/J 488,900 770 B 294,800 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 5,175 5,250 5,075 5,250 75 4,943,200 25,395,875,000 3,870 23,910.370 5,250 T/J 441,300 5,150 B 1,100 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 1,940 1,975 1,940 1,945 5 7,673,400 15,010,112,500 3,007 98.710 1,950 J 3,200 1,945 T/B 157,600 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,395 1,410 1,350 1,380 -15 2,400,300 3,328,318,500 2,351 186.486 1,380 T/J 2,543,900 1,375 B 200 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,260 1,315 1,205 1,305 45 25,541,700 32,598,292,500 4,927 125.217 1,305 T/J 419,400 1,300 B 134,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,200 11,250 11,150 11,175 -25 7,607,500 85,056,232,500 2,003 414.272 11,175 T/J 2,236,700 11,150 B 87,000 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,575 6,600 6,350 6,450 -125 6,184,500 39,851,957,500 3,376 2,632.653 6,450 T/J 113,200 6,425 B 1,600 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 7,200 7,275 7,125 7,200 0 8,783,500 63,254,645,000 3,288 1,232.476 7,200 T/J 817,500 7,175 B 273,100 15 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 7,275 7,400 7,250 7,325 50 2,927,400 21,408,092,500 1,654 377.447 7,325 T/J 84,100 7,300 B 900 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,050 10,200 9,925 10,200 150 1,780,800 17,918,375,000 1,551 408.000 10,200 T/J 87,000 10,125 B 100 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 23,525 23,625 22,675 22,975 -550 2,568,000 59,106,130,000 4,794 164.107 23,000 J 4,500 22,975 T/B 5,700 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,050 2,110 2,050 2,110 60 28,726,300 59,932,685,000 2,773 20,579.343 2,110 T/J 1,109,300 2,090 B 11,100 19 MIKA Mitra Keluarga Karyasehat Tbk. CDS-1V35MD2000F121------------ 2,690 2,700 2,610 2,660 -30 7,953,600 21,122,249,000 1,655 156.610 2,680 J 21,100 2,660 T/B 400 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1V30R00000J321------------ 655 665 655 660 5 12,073,700 7,987,002,000 4,205 82.500 665 J 968,800 660 T/B 7,185,000 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,345 1,415 1,330 1,410 65 74,311,900 102,737,854,500 9,312 470.000 1,410 T/J 2,806,800 1,405 B 1,363,200 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,940 2,980 2,840 2,960 20 36,353,800 105,817,001,000 9,652 2,573.913 2,970 J 152,600 2,960 T/B 659,800 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 142 144 136 137 -5 82,785,100 11,507,282,100 4,544 309.878 138 J 222,200 137 T/B 995,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 765 770 755 765 0 10,358,900 7,872,608,000 3,975 264.678 765 T/J 534,200 760 B 64,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,900 5,950 5,800 5,900 0 10,150,400 59,545,727,500 4,028 2,060.660 5,900 T/J 153,500 5,875 B 400 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 880 910 880 895 15 7,371,200 6,609,294,500 1,906 457.340 900 J 273,300 895 T/B 256,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,130 4,200 4,090 4,200 70 77,540,300 320,853,854,000 10,015 2,207.215 4,200 T/J 7,830,300 4,160 B 100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,100 2,160 2,120 2,160 60 8,671,700 18,602,590,000 1,239 2,198.048 2,160 T/J 60,200 2,150 B 2,300 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 23,075 23,400 22,625 22,875 -200 5,671,800 129,510,500,000 8,482 27,232.143 22,875 T/J 114,800 22,800 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,380 4,550 4,380 4,550 170 26,644,200 120,068,380,000 8,016 116,487.455 4,550 T/J 619,800 4,540 B 20,000 Total 1,106,156,700 1,792,056,415,600 153,587 36,797,700 21,135,600 Jakarta, 29 May 2023 Trading Division