List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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------------ 660 670 645 650 -10 60,694,200 39,636,571,500 7,037 792.683 650 T/J 1,545,000 645 B 2,589,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,300 2,350 2,300 2,320 20 90,162,500 209,068,620,000 9,062 210.909 2,330 J 1,131,900 2,320 T/B 2,353,300 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,465 1,495 1,450 1,450 -15 30,024,500 44,234,277,000 3,862 5,778.274 1,455 J 124,700 1,450 T/B 415,800 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,040 2,060 2,020 2,060 20 34,334,100 70,397,417,000 6,590 1,358.212 2,060 T/J 4,768,400 2,050 B 12,700 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,875 6,875 6,775 6,850 -25 63,892,800 436,593,002,500 9,343 4,898.560 6,875 J 1,080,900 6,850 T/B 7,600 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,680 1,690 1,660 1,670 -10 12,465,600 20,856,855,500 4,285 335.217 1,670 T/J 2,616,200 1,665 B 65,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 133 136 132 132 -1 364,993,000 48,492,556,800 2,843 23.975 133 J 3,300 132 T/B 44,925,900 8 BRPT Barito Pacific Tbk. CDSO1SD4F48000B111------------ 750 780 750 770 20 77,983,900 59,748,286,500 5,293 301.099 775 J 1,170,100 770 T/B 268,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,100 5,250 5,100 5,200 100 22,183,100 115,234,227,500 4,096 23,682.652 5,200 T/J 1,065,300 5,175 B 39,600 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 625 655 630 645 20 43,896,300 28,214,527,000 4,660 1,200.871 645 T/J 9,294,300 640 B 1,349,100 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,020 2,070 2,020 2,020 0 16,935,800 34,506,104,000 3,621 102.517 2,040 J 2,900 2,020 T/B 867,200 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,460 1,480 1,440 1,460 0 8,914,600 12,953,677,000 1,630 140.090 1,460 T/J 2,501,700 1,455 B 1,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,325 11,400 11,200 11,200 -125 14,121,200 159,142,770,000 2,659 415.199 11,325 J 3,847,000 11,200 T/B 2,138,200 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,600 6,650 6,525 6,600 0 7,611,900 50,181,627,500 2,227 2,693.878 6,600 T/J 3,044,100 6,575 B 400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,450 7,475 7,275 7,275 -175 20,763,800 151,845,800,000 3,712 1,245.314 7,300 J 500 7,275 T/B 254,500 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,010 2,040 1,975 1,975 -35 11,632,500 23,193,569,000 2,845 66.949 1,980 J 6,100 1,975 T/B 80,500 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,850 8,100 7,775 7,950 100 14,240,300 113,269,845,000 4,637 409.652 8,025 J 1,500 7,950 T/B 302,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,925 9,900 9,750 9,750 -175 3,568,400 34,993,242,500 2,091 390.000 9,800 J 200 9,750 T/B 119,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,250 24,775 24,025 24,225 -25 3,398,900 82,727,585,000 4,756 173.036 24,225 T/J 33,000 24,200 B 1,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,080 2,100 2,040 2,100 20 56,618,400 117,973,492,000 4,508 20,481.810 2,100 T/J 1,913,300 2,060 B 200 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,030 3,070 3,000 3,040 10 38,287,300 116,274,065,000 6,205 811.065 3,050 J 81,500 3,040 T/B 9,900 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,780 2,790 2,670 2,670 -110 15,528,600 41,852,579,000 2,063 157.199 2,680 J 100 2,670 T/B 1,111,300 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,315 1,340 1,305 1,310 -5 78,354,800 103,405,028,000 8,764 436.667 1,315 J 491,900 1,310 T/B 4,924,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,630 4,060 3,820 3,820 190 284,014,900 1,115,526,282,000 58,281 3,321.739 3,820 T/J 1,561,200 3,810 B 2,882,900 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 157 163 154 160 3 129,494,300 20,697,710,600 6,853 361.901 160 T/J 3,793,600 159 B 1,950,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,075 6,125 6,000 6,000 -75 13,036,700 78,711,080,000 3,601 2,095.587 6,025 J 32,800 6,000 T/B 392,100 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 4,020 4,030 3,960 3,970 -50 160,978,900 640,372,113,000 17,474 2,086.344 3,980 J 34,600 3,970 T/B 4,686,200 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,070 2,110 2,070 2,070 0 16,722,100 34,986,287,000 2,175 2,106.463 2,080 J 1,000 2,070 T/B 1,329,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,150 23,550 22,900 22,900 -250 15,055,100 347,718,395,000 8,371 27,261.905 23,050 J 100 22,900 T/B 84,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,520 4,500 4,390 4,390 -130 17,780,000 78,524,348,000 5,797 112,391.193 4,420 J 1,200 4,390 T/B 1,145,300 Total 1,727,688,500 4,431,331,940,900 209,341 40,148,400 74,308,400 Jakarta, 16 June 2023 Trading Division