List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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------------ 645 685 635 685 40 134,394,700 88,812,636,500 9,215 835.366 690 J 1,328,000 685 T/B 1,399,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,210 2,260 2,200 2,250 40 43,317,300 96,924,309,000 8,214 204.545 2,260 J 1,354,900 2,250 T/B 375,900 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,425 1,485 1,425 1,470 45 46,565,100 67,949,216,000 6,458 5,857.974 1,470 T/J 483,500 1,465 B 717,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,010 2,050 2,010 2,030 20 54,535,600 110,771,931,000 7,953 1,338.432 2,030 T/J 669,600 2,020 B 870,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,750 6,900 6,750 6,900 150 34,146,100 233,991,615,000 6,555 4,934.316 6,900 T/J 567,200 6,875 B 62,700 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,660 1,675 1,635 1,670 10 20,705,400 34,175,613,500 7,012 335.217 1,675 J 147,100 1,670 T/B 126,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 128 136 128 131 3 260,152,800 34,320,720,400 4,921 23.794 132 J 3,934,500 131 T/B 13,742,200 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 735 745 725 745 10 30,438,100 22,365,333,500 2,521 291.323 745 T/J 2,202,400 740 B 453,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,025 5,075 5,025 5,075 50 1,674,800 8,479,130,000 1,802 23,113.358 5,075 T/J 248,500 5,050 B 69,300 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 575 630 580 620 45 90,387,400 55,354,285,000 8,987 1,154.326 620 T/J 4,275,000 615 B 1,933,100 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,050 2,080 2,000 2,010 -40 25,797,500 52,104,338,000 6,360 102.009 2,020 J 78,200 2,010 T/B 413,400 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,505 1,525 1,455 1,470 -35 17,169,300 25,436,280,500 3,199 141.049 1,470 T/J 294,600 1,465 B 162,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,250 11,300 11,225 11,300 50 4,387,300 49,472,977,500 2,391 418.906 11,300 T/J 5,208,000 11,225 B 25,000 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,450 6,625 6,500 6,525 75 10,577,000 69,453,147,500 3,269 2,663.265 6,550 J 252,500 6,525 T/B 33,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,350 7,450 7,350 7,425 75 7,028,600 52,132,065,000 2,235 1,270.991 7,425 T/J 11,500 7,400 B 25,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,885 1,995 1,890 1,985 100 8,946,200 17,397,180,500 3,181 67.288 1,985 T/J 105,300 1,980 B 22,100 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,325 7,850 7,325 7,775 450 18,566,500 142,237,310,000 6,183 400.635 7,775 T/J 350,200 7,750 B 756,900 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,800 9,875 9,725 9,775 -25 3,881,300 37,926,497,500 1,644 391.000 9,775 T/J 17,300 9,750 B 283,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 23,500 23,675 23,275 23,525 25 1,511,000 35,462,575,000 2,487 168.036 23,525 T/J 7,500 23,500 B 21,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,080 2,080 2,040 2,050 -30 26,515,000 54,401,033,000 5,038 19,994.148 2,060 J 317,800 2,050 T/B 800 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,070 3,130 3,000 3,030 -40 59,273,800 180,367,468,000 10,428 808.397 3,040 J 125,900 3,030 T/B 3,631,800 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,760 2,780 2,710 2,760 0 10,647,800 29,232,766,000 1,681 162.498 2,760 T/J 11,800 2,740 B 700 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,305 1,315 1,300 1,305 0 37,814,100 49,391,774,000 6,860 435.000 1,305 T/J 6,900 1,300 B 10,534,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,490 3,530 3,440 3,480 -10 44,344,200 154,055,279,000 8,291 3,026.087 3,480 T/J 692,000 3,470 B 1,363,200 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 159 164 156 163 4 116,283,900 18,593,534,100 6,553 368.687 163 T/J 5,497,000 162 B 234,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,000 6,025 5,925 5,975 -25 6,593,800 39,309,525,000 2,849 2,086.855 5,975 T/J 119,800 5,950 B 354,400 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 4,030 4,040 3,990 4,000 -30 110,730,800 443,679,377,000 14,809 2,102.110 4,010 J 108,300 4,000 T/B 1,946,400 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,070 2,080 2,050 2,080 10 10,864,400 22,474,403,000 2,001 2,116.639 2,080 T/J 900 2,070 B 200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,975 23,225 22,975 22,975 0 4,614,000 106,280,935,000 4,715 27,351.190 23,000 J 500 22,975 T/B 2,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,510 4,510 4,410 4,440 -70 13,107,000 58,271,650,000 7,678 113,671.275 4,440 T/J 2,650,300 4,430 B 87,300 Total 1,254,970,800 2,390,824,905,500 165,490 31,067,000 39,651,700 Jakarta, 14 June 2023 Trading Division