List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 June 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------------ 680 695 670 685 5 75,120,600 51,195,248,000 7,389 835.366 690 J 8,061,900 685 T/B 2,388,300 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,200 2,230 2,170 2,190 -10 36,492,200 80,237,088,000 7,327 199.091 2,200 J 1,547,400 2,190 T/B 55,100 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,390 1,410 1,380 1,405 15 27,677,700 38,492,413,500 3,710 5,598.948 1,410 J 418,200 1,405 T/B 61,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,985 1,995 1,970 1,975 -10 25,005,800 49,592,086,000 7,041 1,302.169 1,980 J 1,000 1,975 T/B 2,647,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,800 6,700 6,800 25 24,894,700 168,240,965,000 5,646 4,862.805 6,800 T/J 1,993,400 6,775 B 17,100 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,685 1,700 1,675 1,680 -5 13,740,800 23,137,693,000 4,982 337.224 1,685 J 264,600 1,680 T/B 218,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 137 142 136 136 -1 157,544,700 21,771,345,400 3,406 24.702 137 J 853,600 136 T/B 4,419,300 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 725 730 710 710 -15 47,101,300 33,795,861,000 4,927 277.637 715 J 431,300 710 T/B 284,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,000 5,100 5,000 5,025 25 3,349,700 16,891,552,500 2,326 22,885.640 5,050 J 136,700 5,025 T/B 172,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 595 615 585 595 0 33,331,800 20,009,059,500 3,596 1,107.781 595 T/J 556,500 590 B 1,109,100 11 EXCL XL Axiata Tbk. XDSO1S3LM4S000J321------------ 2,120 2,110 2,050 2,050 -70 14,957,400 30,873,399,000 4,466 104.039 2,060 J 18,000 2,050 T/B 9,000 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,480 1,500 1,440 1,455 -25 14,162,900 20,655,648,000 3,210 139.610 1,460 J 68,100 1,455 T/B 397,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,300 11,400 11,175 11,375 75 14,138,900 159,932,487,500 2,716 421.687 11,375 T/J 108,100 11,325 B 100 14 INCO Vale Indonesia Tbk. XDSO1XNAF0S000B146------------ 6,475 6,525 6,350 6,350 -125 5,084,200 32,476,712,500 3,565 2,591.837 6,375 J 100 6,350 T/B 323,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,425 7,475 7,325 7,425 0 7,957,200 58,846,095,000 2,685 1,270.991 7,425 T/J 9,100 7,400 B 123,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,915 1,940 1,880 1,900 -15 6,199,500 11,804,898,000 2,412 64.407 1,900 T/J 94,500 1,895 B 147,000 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,325 7,475 7,275 7,400 75 4,817,500 35,624,950,000 3,872 381.312 7,400 T/J 4,100 7,375 B 85,800 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,575 9,675 9,450 9,625 50 5,765,300 55,017,095,000 3,487 385.000 9,650 J 10,700 9,625 T/B 50,700 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 23,525 23,800 23,175 23,275 -250 1,537,000 35,920,557,500 3,647 166.250 23,300 J 2,900 23,275 T/B 76,400 20 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,040 2,070 2,020 2,050 10 34,436,700 70,318,239,000 3,559 19,994.148 2,060 J 12,700 2,050 T/B 332,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,110 3,140 3,080 3,100 -10 28,615,600 89,049,984,000 7,075 827.072 3,110 J 39,500 3,100 T/B 29,000 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,700 2,780 2,700 2,730 30 7,978,200 21,868,913,000 1,191 160.732 2,750 J 100 2,720 B 18,500 23 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9H000A112------------ 1,430 1,440 1,420 1,430 0 123,046,300 176,098,289,000 12,135 476.667 1,435 J 1,181,600 1,430 T/B 20,325,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,300 3,390 3,270 3,380 80 28,334,100 94,365,253,000 6,353 2,939.130 3,380 T/J 292,800 3,370 B 1,030,400 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 142 147 142 144 2 109,687,900 15,871,030,800 4,874 325.711 145 J 1,378,800 144 T/B 8,135,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,875 5,950 5,850 5,925 50 5,856,600 34,628,652,500 2,608 2,069.392 5,950 J 227,400 5,925 T/B 900 27 TLKM Telkom Indonesia (Persero) Tbk. CDSO1XNSWWS000J312------------ 4,170 4,170 4,140 4,150 -20 83,313,600 345,823,290,000 8,494 2,180.939 4,150 T/J 3,975,300 4,140 B 1,099,200 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,030 2,090 2,040 2,050 20 10,277,500 21,179,033,000 2,332 2,086.111 2,060 J 60,000 2,050 T/B 616,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,325 23,775 22,825 23,075 -250 6,893,000 158,712,037,500 9,372 27,470.238 23,100 J 55,600 23,075 T/B 200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,600 4,600 4,540 4,550 -50 11,395,500 52,007,350,000 5,009 116,487.455 4,580 J 18,700 4,550 T/B 154,300 Total 968,714,200 2,024,437,226,200 143,412 21,822,700 44,328,300 Jakarta, 09 June 2023 Trading Division