List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 31 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------------ 620 640 600 630 10 130,556,400 80,665,822,000 8,237 768.293 630 T/J 4,553,700 625 B 8,000 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,110 2,090 2,010 2,040 -70 126,829,000 258,510,140,000 15,913 185.455 2,040 T/J 2,246,500 2,030 B 236,100 3 AKRA AKR Corporindo Tbk. XDSO1X3XM4S000A112------------ 1,395 1,405 1,365 1,365 -30 50,032,500 69,256,480,500 4,207 5,439.547 1,380 J 3,000 1,365 T/B 4,581,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,940 1,945 1,895 1,895 -45 69,260,500 132,050,687,500 11,513 1,249.423 1,900 J 3,000 1,895 T/B 1,920,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,740 1,745 1,710 1,730 -10 16,276,200 28,281,985,000 4,192 347.261 1,735 J 10,000 1,730 T/B 562,000 6 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 121 123 115 116 -5 229,905,200 26,945,031,500 3,542 21.069 117 J 2,555,000 116 T/B 5,286,900 7 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 765 770 760 760 -5 115,498,900 87,861,938,000 3,105 297.188 765 J 335,700 760 T/B 53,200 8 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F36000D231------------ 4,960 4,970 4,860 4,950 -10 27,560,000 136,210,278,000 4,415 22,544.063 4,960 J 78,000 4,950 T/B 1,739,500 9 EXCL XL Axiata Tbk. XDSO1S3LM44000J321------------ 1,970 2,010 1,945 1,985 15 22,001,300 43,490,434,500 3,938 100.740 1,985 T/J 91,200 1,980 B 29,100 10 HEAL Medikaloka Hermina Tbk. --S-1K7FMA7000F121------------ 1,335 1,370 1,315 1,315 -20 8,485,200 11,224,206,500 5,972 177.703 1,330 J 373,200 1,315 T/B 502,500 11 HRUM Harum Energy Tbk. --SO1SKCMA3000A121------------ 1,360 1,410 1,340 1,410 50 22,230,200 30,649,505,000 4,682 135.292 1,410 T/J 654,600 1,405 B 98,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0H000D222------------ 11,200 11,700 11,250 11,700 500 45,057,100 515,878,865,000 7,100 433.735 11,700 T/J 2,292,900 11,675 B 86,800 13 INCO Vale Indonesia Tbk. XDSO1XDAF0S000B146------------ 6,525 6,575 6,300 6,300 -225 11,626,100 73,758,215,000 3,808 2,571.429 6,350 J 200 6,300 T/B 384,300 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1H000D222------------ 7,150 7,275 7,100 7,100 -50 19,676,200 140,700,522,500 5,394 1,215.358 7,100 T/J 573,800 7,075 B 435,700 15 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,275 7,275 6,900 6,900 -375 23,477,900 163,236,990,000 5,214 355.547 6,925 J 130,500 6,900 T/B 1,859,300 16 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 10,250 10,200 9,900 9,900 -350 3,947,800 39,451,275,000 3,034 396.000 9,975 J 100 9,900 T/B 1,020,500 17 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG3000A121------------ 23,075 22,675 22,125 22,125 -950 2,889,500 64,600,052,500 5,165 158.036 22,275 J 3,100 22,125 T/B 104,600 18 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,070 2,100 2,030 2,030 -40 146,603,000 298,580,505,000 4,721 19,799.083 2,040 J 970,500 2,030 T/B 7,604,700 19 MIKA Mitra Keluarga Karyasehat Tbk. CDS-1V35MD2000F121------------ 2,700 2,770 2,680 2,710 10 11,391,400 31,081,485,000 1,580 159.554 2,740 J 700 2,710 T/B 7,500 20 MTEL Dayamitra Telekomunikasi Tbk. --M-1V30R00000J321------------ 665 670 655 655 -10 44,202,000 29,112,568,500 4,456 81.875 660 J 615,300 655 T/B 8,028,000 21 PGAS Perusahaan Gas Negara Tbk. --SO1XNLV9H000A112------------ 1,450 1,475 1,430 1,430 -20 123,613,400 179,428,806,500 15,396 476.667 1,435 J 127,400 1,430 T/B 5,896,800 22 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,090 3,100 2,990 3,060 -30 28,573,300 86,993,967,000 6,814 2,660.870 3,060 T/J 1,343,800 3,050 B 234,200 23 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 142 145 138 138 -4 65,016,900 9,093,182,600 2,510 312.140 139 J 34,800 138 T/B 9,081,600 24 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1SGEMNG000F211------------ 760 765 725 725 -35 55,033,500 40,683,998,500 9,761 250.839 730 J 2,598,900 725 T/B 2,563,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,900 5,950 5,800 5,800 -100 18,936,200 110,161,305,000 5,296 2,025.734 5,825 J 63,900 5,800 T/B 209,900 26 TINS Timah Tbk. --SO1S7RVTS000B146------------ 910 930 880 930 20 12,197,300 11,097,800,000 2,331 475.224 930 T/J 1,523,000 905 B 400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,120 4,160 4,040 4,040 -80 609,343,100 2,467,541,294,000 14,546 2,123.131 4,050 J 67,100 4,040 T/B 5,527,700 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,150 2,160 2,110 2,140 -10 8,223,400 17,575,914,000 1,281 2,177.696 2,140 T/J 20,500 2,110 B 750,900 29 UNTR United Tractors Tbk. --SO1XNGQ7S000C141------------ 22,500 22,800 22,200 22,225 -275 34,046,300 758,238,180,000 9,682 26,458.333 22,250 J 5,600 22,225 T/B 6,047,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,540 4,580 4,500 4,530 -10 122,232,900 553,974,230,000 8,102 115,975.422 4,550 J 4,500 4,530 T/B 6,100 Total 2,204,722,700 6,496,335,664,600 185,907 21,280,500 64,866,700 Jakarta, 31 May 2023 Trading Division