List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 13 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------------ 680 685 630 645 -35 165,760,000 108,061,649,500 15,703 786.585 645 T/J 255,900 640 B 2,045,500 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,210 2,220 2,150 2,210 0 47,913,300 104,860,885,000 9,077 200.909 2,210 T/J 745,200 2,200 B 173,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,440 1,450 1,415 1,425 -15 26,702,900 38,142,610,500 5,328 5,678.648 1,430 J 225,600 1,425 T/B 64,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,995 2,020 1,980 2,010 15 27,907,100 55,850,964,500 6,489 1,325.246 2,020 J 4,319,100 2,010 T/B 1,993,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,825 6,750 6,750 -25 23,911,800 162,102,367,500 4,882 4,827.049 6,775 J 13,000 6,750 T/B 28,800 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,665 1,680 1,660 1,660 -5 10,863,200 18,100,322,500 4,594 333.210 1,665 J 23,800 1,660 T/B 263,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 136 137 127 128 -8 284,538,900 37,065,914,000 5,641 23.249 129 J 1,385,800 128 T/B 6,469,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 740 750 735 735 -5 26,682,700 19,686,900,000 2,943 287.413 740 J 1,240,900 735 T/B 19,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,100 5,100 4,990 5,025 -75 4,677,500 23,534,438,500 2,969 22,885.640 5,050 J 47,500 5,025 T/B 284,600 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 585 585 565 575 -10 13,093,600 7,509,216,500 1,647 1,070.544 575 T/J 408,400 570 B 1,119,000 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,040 2,110 2,000 2,050 10 28,018,200 57,654,949,000 5,267 104.039 2,060 J 114,100 2,050 T/B 511,000 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,485 1,510 1,450 1,505 20 17,146,700 25,459,751,000 2,694 144.408 1,510 J 328,100 1,505 T/B 84,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,300 11,325 11,225 11,250 -50 5,166,300 58,243,020,000 2,839 417.053 11,250 T/J 500 11,225 B 88,700 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,400 6,475 6,300 6,450 50 7,079,500 45,379,855,000 3,764 2,632.653 6,475 J 351,100 6,450 T/B 1,558,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,450 7,475 7,350 7,350 -100 6,909,100 51,060,117,500 3,490 1,258.152 7,400 J 5,600 7,350 T/B 903,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,905 1,905 1,880 1,885 -20 2,605,100 4,917,933,000 1,467 63.898 1,890 J 56,800 1,885 T/B 403,500 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,400 7,425 7,275 7,325 -75 2,433,500 17,842,445,000 2,048 377.447 7,325 T/J 20,400 7,300 B 131,000 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,800 9,900 9,800 9,800 0 2,485,200 24,488,795,000 1,940 392.000 9,825 J 100 9,800 T/B 408,800 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 23,550 23,550 23,200 23,500 -50 1,178,200 27,530,772,500 2,536 167.857 23,500 T/J 129,100 23,450 B 300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,060 2,080 2,030 2,080 20 22,482,300 46,358,971,000 3,687 20,286.745 2,080 T/J 765,000 2,070 B 1,400 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,100 3,100 3,020 3,070 -30 47,674,400 146,621,291,000 9,834 819.069 3,090 J 18,300 3,070 T/B 113,700 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,760 2,820 2,710 2,760 0 8,902,600 24,736,060,000 1,647 162.498 2,770 J 2,500 2,750 B 14,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,315 1,320 1,300 1,305 -10 65,644,800 85,676,749,000 13,261 435.000 1,310 J 1,363,300 1,305 T/B 2,034,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,530 3,550 3,460 3,490 -40 51,190,800 179,145,507,000 10,497 3,034.783 3,490 T/J 336,100 3,480 B 2,196,100 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 156 163 157 159 3 306,741,100 48,815,932,600 9,530 359.639 159 T/J 980,000 158 B 6,043,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,050 6,100 6,000 6,000 -50 8,181,800 49,418,420,000 4,209 2,095.587 6,025 J 66,200 6,000 T/B 74,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,050 4,060 4,030 4,030 -20 69,609,000 281,319,797,000 18,227 2,117.876 4,030 T/J 50,700 4,020 B 4,297,100 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,060 2,090 2,050 2,070 10 13,791,000 28,567,113,000 2,045 2,106.463 2,080 J 2,500 2,070 T/B 102,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,525 23,600 22,925 22,975 -550 6,047,100 139,386,725,000 7,694 27,351.190 23,000 J 6,000 22,975 T/B 43,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,610 4,630 4,480 4,510 -100 19,167,100 86,786,578,000 6,502 115,463.390 4,510 T/J 316,400 4,500 B 101,100 Total 1,324,504,800 2,004,326,050,100 172,451 13,578,000 31,573,900 Jakarta, 13 June 2023 Trading Division