List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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------------ 630 635 615 620 -10 64,885,400 40,458,226,500 6,159 756.098 625 J 160,800 620 T/B 1,142,200 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,070 2,150 2,060 2,110 40 69,697,700 147,431,904,000 12,837 191.818 2,120 J 171,500 2,110 T/B 1,798,000 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,375 1,400 1,375 1,395 20 30,098,600 41,828,138,000 4,262 5,559.098 1,395 T/J 322,400 1,390 B 25,500 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,935 1,960 1,930 1,940 5 23,125,500 45,013,562,500 6,688 1,279.093 1,945 J 706,600 1,940 T/B 540,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,765 1,770 1,735 1,740 -25 18,198,900 31,852,002,000 5,889 349.268 1,745 J 10,000 1,740 T/B 158,900 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 123 125 119 121 -2 156,470,500 19,124,961,100 3,423 21.977 122 J 2,304,500 121 T/B 5,242,300 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 775 780 765 765 -10 40,167,500 30,923,542,500 3,192 299.144 770 J 110,100 765 T/B 4,760,800 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 5,250 5,225 4,960 4,960 -290 11,673,600 58,688,844,000 4,827 22,589.607 4,970 J 41,900 4,960 T/B 26,600 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 1,945 2,020 1,950 1,970 25 22,104,200 43,893,779,500 4,193 99.979 1,975 J 10,800 1,970 T/B 275,500 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,380 1,395 1,335 1,335 -45 5,491,100 7,486,179,000 2,324 180.405 1,360 J 7,800 1,335 T/B 305,800 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,305 1,365 1,315 1,360 55 25,084,700 33,761,701,500 5,065 130.495 1,365 J 387,600 1,360 T/B 4,085,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,175 11,325 11,175 11,200 25 12,507,600 140,159,430,000 3,527 415.199 11,225 J 245,000 11,200 T/B 297,300 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,450 6,600 6,400 6,525 75 4,155,900 27,144,777,500 2,352 2,663.265 6,550 J 20,200 6,525 T/B 52,100 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 7,200 7,200 7,150 7,150 -50 4,831,300 34,689,702,500 2,507 1,223.917 7,175 J 506,600 7,150 T/B 9,000 15 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,325 7,325 7,225 7,275 -50 3,774,000 27,413,872,500 2,455 374.871 7,275 T/J 18,100 7,250 B 99,600 16 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,200 10,300 10,075 10,250 50 1,284,600 13,131,687,500 1,453 410.000 10,250 T/J 14,800 10,200 B 5,100 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 22,975 23,375 22,825 23,075 100 2,329,200 53,700,435,000 3,432 164.821 23,100 J 2,700 23,050 B 700 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,110 2,130 2,070 2,070 -40 24,327,100 51,004,354,000 3,163 20,189.213 2,080 J 5,900 2,070 T/B 423,100 19 MIKA Mitra Keluarga Karyasehat Tbk. CDS-1V35MD2000F121------------ 2,660 2,730 2,650 2,700 40 14,962,700 40,323,632,000 1,998 158.965 2,720 J 19,900 2,700 T/B 261,800 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1V30R00000J321------------ 660 675 660 665 5 32,800,500 21,860,059,000 5,329 83.125 670 J 771,800 665 T/B 2,513,300 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,410 1,465 1,355 1,450 40 228,348,400 324,722,660,000 23,568 483.333 1,455 J 1,196,200 1,450 T/B 5,553,500 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,960 3,120 2,930 3,090 130 32,155,000 97,760,885,000 7,750 2,686.957 3,090 T/J 347,800 3,080 B 376,600 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 137 146 138 142 5 152,289,600 21,742,348,900 3,515 321.187 142 T/J 17,446,000 141 B 1,744,100 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 765 770 760 760 -5 6,224,400 4,748,608,000 2,241 262.948 765 J 196,000 760 T/B 3,150,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,900 6,025 5,900 5,900 0 8,201,800 48,795,015,000 3,223 2,060.660 5,950 J 15,800 5,900 T/B 166,300 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 895 915 895 910 15 5,595,900 5,075,704,000 1,364 465.005 910 T/J 173,800 905 B 524,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,200 4,190 4,120 4,120 -80 97,109,600 402,411,987,000 13,421 2,165.173 4,150 J 367,300 4,120 T/B 7,751,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,160 2,170 2,120 2,150 -10 7,701,700 16,530,739,000 1,245 2,187.872 2,150 T/J 12,000 2,140 B 48,700 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 22,875 23,000 22,500 22,500 -375 7,377,700 167,046,385,000 8,664 26,785.714 22,550 J 6,600 22,500 T/B 41,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,550 4,600 4,510 4,540 -10 15,479,600 70,654,167,000 6,551 116,231.439 4,550 J 4,800 4,540 T/B 55,300 Total 1,128,454,300 2,069,379,289,500 156,617 25,605,300 41,436,200 Jakarta, 30 May 2023 Trading Division