List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 650 660 630 635 -15 65,909,100 42,334,067,500 8,327 774.390 640 J 815,300 635 T/B 487,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,320 2,300 2,250 2,260 -60 26,428,500 59,884,354,000 7,589 205.455 2,270 J 670,700 2,260 T/B 261,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,450 1,450 1,425 1,445 -5 25,292,500 36,345,096,500 3,454 5,758.349 1,445 T/J 118,500 1,440 B 800 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,060 2,060 2,020 2,030 -30 11,742,200 23,843,520,000 3,910 1,338.432 2,030 T/J 13,200 2,020 B 2,197,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,850 6,875 6,775 6,875 25 12,514,200 85,492,177,500 3,455 4,916.438 6,875 T/J 71,600 6,850 B 218,000 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,670 1,675 1,650 1,650 -20 8,799,500 14,576,549,000 4,298 331.202 1,655 J 35,400 1,650 T/B 206,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 132 134 130 131 -1 95,037,300 12,512,908,500 2,443 23.794 131 T/J 295,800 130 B 7,297,500 8 BRPT Barito Pacific Tbk. CDSO1SD4F48000B111------------ 770 785 760 770 0 25,175,100 19,378,380,000 2,359 301.099 770 T/J 678,000 765 B 542,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,200 5,225 5,125 5,200 0 2,541,100 13,159,792,500 2,262 23,682.652 5,200 T/J 200 5,175 B 4,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 645 650 630 640 -5 16,211,900 10,338,165,000 1,931 1,191.562 640 T/J 495,200 635 B 163,900 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,020 2,060 1,960 1,970 -50 18,131,300 36,076,207,500 5,141 99.979 1,975 J 32,500 1,970 T/B 24,700 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,460 1,460 1,400 1,430 -30 22,067,100 31,281,920,500 3,294 137.211 1,435 J 576,000 1,430 T/B 13,302,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,200 11,275 11,200 11,250 50 4,302,900 48,325,170,000 2,171 417.053 11,250 T/J 105,300 11,225 B 900 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,600 6,575 6,475 6,500 -100 2,171,100 14,113,460,000 1,213 2,653.061 6,500 T/J 25,000 6,475 B 269,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,275 7,400 7,275 7,400 125 12,730,100 93,452,890,000 2,341 1,266.711 7,400 T/J 1,633,800 7,375 B 1,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,975 1,970 1,920 1,940 -35 4,393,700 8,537,866,000 2,316 65.763 1,940 T/J 16,300 1,935 B 54,300 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,950 8,225 8,000 8,175 225 10,657,500 86,967,430,000 5,156 421.246 8,175 T/J 272,700 8,150 B 1,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,750 9,900 9,775 9,875 125 1,916,900 18,852,485,000 2,029 395.000 9,875 T/J 44,700 9,850 B 7,200 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,225 24,225 23,650 24,000 -225 1,177,400 28,264,205,000 2,741 171.429 24,000 T/J 16,500 23,975 B 3,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,100 2,080 2,050 2,070 -30 12,624,000 26,001,721,000 2,163 20,189.213 2,070 T/J 1,080,900 2,060 B 18,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,040 3,050 3,010 3,030 -10 14,769,100 44,696,039,000 2,882 808.397 3,030 T/J 3,941,000 3,020 B 96,100 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,670 2,700 2,640 2,650 -20 9,033,200 24,073,606,000 1,792 156.022 2,660 J 100 2,650 T/B 119,000 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,310 1,320 1,310 1,315 5 21,430,000 28,184,750,500 3,980 438.333 1,320 J 2,944,000 1,315 T/B 1,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,820 3,870 3,770 3,790 -30 63,449,900 241,858,257,000 18,513 3,295.652 3,800 J 303,200 3,790 T/B 38,600 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 160 167 160 164 4 201,525,900 33,126,801,900 8,722 370.948 164 T/J 47,000 163 B 1,563,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,000 6,100 5,950 6,000 0 8,320,300 50,064,315,000 3,311 2,095.587 6,025 J 59,400 6,000 T/B 128,600 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,970 3,990 3,950 3,960 -10 54,934,100 217,990,699,000 15,202 2,081.089 3,970 J 292,000 3,960 T/B 9,500 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,070 2,110 2,070 2,070 0 9,686,100 20,236,330,000 1,785 2,106.463 2,080 J 67,600 2,070 T/B 883,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,900 23,150 22,725 23,150 250 4,851,100 111,342,130,000 5,364 27,559.524 23,150 T/J 195,100 23,125 B 400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,390 4,420 4,320 4,380 -10 10,327,500 45,179,005,000 5,489 112,135.177 4,380 T/J 4,213,300 4,370 B 152,700 Total 778,150,600 1,526,490,298,900 135,633 19,060,300 28,056,200 Jakarta, 19 June 2023 Trading Division