List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 20 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------------ 635 645 605 605 -30 141,525,800 87,368,919,500 13,385 737.805 610 J 919,000 605 T/B 5,509,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,260 2,290 2,250 2,270 10 24,643,400 55,820,292,000 6,680 206.364 2,270 T/J 157,700 2,260 B 34,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,445 1,535 1,455 1,505 60 91,565,500 137,923,647,000 9,285 5,997.450 1,505 T/J 851,200 1,500 B 79,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,030 2,040 2,010 2,020 -10 16,397,800 33,162,138,000 4,146 1,331.839 2,030 J 1,953,400 2,020 T/B 384,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,875 6,850 6,775 6,800 -75 24,394,300 165,791,177,500 4,488 4,862.805 6,800 T/J 113,000 6,775 B 545,600 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,650 1,660 1,640 1,645 -5 7,042,600 11,608,082,000 3,351 330.199 1,650 J 91,600 1,645 T/B 1,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 131 133 128 128 -3 78,326,800 10,139,073,400 3,325 23.249 129 J 566,000 128 T/B 4,735,700 8 BRPT Barito Pacific Tbk. CDSO1SD4F48000B111------------ 770 775 750 760 -10 35,361,500 26,982,105,000 2,548 297.188 760 T/J 896,700 755 B 15,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,200 5,225 5,100 5,225 25 6,289,400 32,571,385,000 2,521 23,796.511 5,225 T/J 798,000 5,175 B 5,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 640 645 565 580 -60 58,069,400 34,544,985,000 6,226 1,079.853 580 T/J 1,017,900 575 B 1,437,400 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,970 1,995 1,950 1,965 -5 11,849,900 23,339,568,500 3,827 99.725 1,965 T/J 8,900 1,960 B 376,100 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,430 1,445 1,395 1,410 -20 31,152,900 44,143,855,000 2,268 135.292 1,410 T/J 92,100 1,405 B 223,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,250 11,250 10,975 11,200 -50 8,294,300 92,390,967,500 3,042 415.199 11,200 T/J 1,095,900 11,175 B 100 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,500 6,500 6,400 6,475 -25 2,067,800 13,331,867,500 1,381 2,642.857 6,475 T/J 184,400 6,450 B 100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,400 7,375 7,125 7,150 -250 15,719,800 113,541,905,000 4,065 1,223.917 7,175 J 2,900 7,150 T/B 297,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,940 1,950 1,920 1,925 -15 2,969,200 5,731,510,000 1,503 65.254 1,930 J 15,900 1,925 T/B 2,600 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 8,175 8,200 7,950 8,000 -175 7,366,700 59,369,330,000 2,969 412.229 8,000 T/J 393,400 7,975 B 4,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,875 9,875 9,750 9,775 -100 1,488,100 14,556,712,500 1,223 391.000 9,800 J 13,600 9,775 T/B 72,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,000 24,250 23,875 23,925 -75 1,397,800 33,588,390,000 2,081 170.893 23,950 J 400 23,925 T/B 18,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,070 2,080 2,050 2,070 0 18,373,900 37,959,391,000 3,145 20,189.213 2,070 T/J 89,800 2,060 B 5,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,030 3,030 2,880 2,910 -120 40,804,300 119,647,777,000 11,058 776.381 2,910 T/J 84,900 2,900 B 253,200 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,650 2,740 2,640 2,700 50 9,630,000 25,925,498,000 1,549 158.965 2,710 J 27,100 2,700 T/B 3,400 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,315 1,320 1,305 1,315 0 29,062,100 38,121,218,000 5,581 438.333 1,315 T/J 2,922,000 1,310 B 889,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,790 3,870 3,810 3,850 60 62,961,300 242,471,847,000 13,076 3,347.826 3,860 J 937,900 3,850 T/B 1,009,800 25 SCMA Surya Citra Media Tbk. CDSO1S75MD4000E612------------ 164 167 160 162 -2 76,620,800 12,497,057,800 3,869 366.425 163 J 639,500 162 T/B 1,261,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,000 6,025 5,950 6,025 25 3,990,100 23,929,762,500 2,041 2,104.318 6,025 T/J 218,500 6,000 B 900 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,960 3,990 3,950 3,990 30 55,155,600 219,487,466,000 8,671 2,096.855 3,990 T/J 1,266,000 3,980 B 1,200 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,070 2,110 2,080 2,080 10 8,925,300 18,722,762,000 1,708 2,116.639 2,080 T/J 51,300 2,070 B 647,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,150 23,225 22,950 23,125 -25 3,894,700 89,891,862,500 4,993 27,529.762 23,125 T/J 6,200 23,100 B 200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,380 4,390 4,300 4,300 -80 14,414,700 62,204,010,000 7,240 110,087.046 4,310 J 37,300 4,300 T/B 21,900 Total 889,755,800 1,886,764,562,200 141,245 15,452,500 17,838,200 Jakarta, 20 June 2023 Trading Division