List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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------------ 685 700 660 660 -25 113,494,400 76,985,988,000 9,984 804.878 665 J 781,800 660 T/B 2,796,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,250 2,330 2,220 2,300 50 75,697,800 173,246,266,000 11,100 209.091 2,310 J 69,600 2,300 T/B 991,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,470 1,490 1,460 1,465 -5 25,794,000 38,048,002,500 3,578 5,838.049 1,465 T/J 114,400 1,460 B 281,800 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,030 2,050 2,010 2,040 10 44,386,500 90,245,990,000 7,211 1,345.025 2,040 T/J 5,500 2,030 B 835,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,900 6,900 6,825 6,875 -25 16,414,000 112,771,162,500 5,164 4,916.438 6,900 J 657,700 6,875 T/B 90,000 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,670 1,685 1,655 1,680 10 12,393,700 20,710,946,000 5,015 337.224 1,680 T/J 176,500 1,675 B 228,100 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 131 136 128 133 2 246,493,600 32,455,712,300 4,032 24.157 133 T/J 1,507,500 132 B 961,300 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 745 755 740 750 5 28,941,900 21,668,249,000 2,770 293.278 755 J 2,394,800 750 T/B 47,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,075 5,150 5,025 5,100 25 5,442,800 27,679,522,500 2,450 23,227.217 5,125 J 47,400 5,100 T/B 15,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 620 645 600 625 5 52,297,200 32,834,287,000 6,130 1,163.635 625 T/J 929,400 620 B 1,389,100 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,010 2,040 2,000 2,020 10 13,298,100 26,822,270,000 2,080 102.517 2,020 T/J 124,100 2,010 B 118,100 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,470 1,485 1,450 1,460 -10 7,042,000 10,313,072,500 1,525 140.090 1,465 J 14,000 1,460 T/B 146,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,300 11,350 11,250 11,325 25 8,669,700 98,192,282,500 2,258 419.833 11,325 T/J 1,442,700 11,300 B 31,100 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,525 6,650 6,525 6,600 75 8,584,600 56,577,470,000 2,367 2,693.878 6,600 T/J 1,841,800 6,575 B 4,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,425 7,475 7,400 7,450 25 6,013,200 44,730,817,500 2,567 1,275.270 7,450 T/J 583,200 7,425 B 1,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,985 2,030 1,950 2,010 25 9,529,700 18,942,062,500 3,145 68.136 2,020 J 686,600 2,010 T/B 118,900 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,775 8,100 7,700 7,850 75 18,202,900 144,646,755,000 7,981 404.499 7,875 J 59,900 7,850 T/B 64,400 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,775 9,925 9,775 9,925 150 2,019,000 19,948,312,500 1,992 397.000 9,925 T/J 63,700 9,900 B 100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 23,525 24,375 23,375 24,250 725 2,127,900 50,889,062,500 4,008 173.214 24,250 T/J 2,200 24,200 B 500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,050 2,080 2,030 2,080 30 22,591,500 46,471,228,000 3,548 20,286.745 2,080 T/J 1,137,400 2,070 B 7,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,030 3,040 3,010 3,030 0 22,141,500 67,026,327,000 6,918 808.397 3,030 T/J 9,700 3,020 B 129,600 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,760 2,820 2,750 2,780 20 11,624,600 32,295,445,000 2,879 163.675 2,780 T/J 53,500 2,770 B 5,100 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,305 1,315 1,300 1,315 10 46,373,500 60,696,743,500 5,209 438.333 1,320 J 3,099,800 1,315 T/B 157,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,480 3,640 3,460 3,630 150 97,154,700 345,008,494,000 15,124 3,156.522 3,640 J 373,600 3,630 T/B 2,498,600 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 163 162 157 157 -6 90,393,300 14,368,899,900 4,177 355.115 158 J 1,205,700 157 T/B 2,812,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,975 6,100 5,975 6,075 100 11,462,900 69,451,155,000 4,669 2,121.782 6,100 J 767,600 6,075 T/B 587,000 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 4,000 4,040 3,980 4,020 20 85,391,800 342,573,950,000 12,974 2,112.621 4,030 J 1,465,500 4,020 T/B 535,300 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,080 2,080 2,040 2,070 -10 16,248,600 33,587,525,000 2,171 2,106.463 2,070 T/J 5,100 2,060 B 32,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,975 23,225 22,925 23,150 175 5,018,700 115,940,137,500 5,523 27,559.524 23,175 J 8,000 23,150 T/B 89,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,440 4,520 4,410 4,520 80 10,369,100 46,569,556,000 3,743 115,719.406 4,520 T/J 601,200 4,510 B 700 Total 1,115,613,200 2,271,697,691,700 152,292 20,229,900 14,976,300 Jakarta, 15 June 2023 Trading Division