List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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------------ 605 700 610 690 85 264,133,400 174,609,103,500 19,300 841.463 690 T/J 1,931,500 685 B 5,186,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,270 2,290 2,250 2,260 -10 29,839,600 67,485,243,000 8,025 205.455 2,260 T/J 5,100 2,250 B 585,700 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,505 1,515 1,480 1,500 -5 37,513,800 56,456,137,500 5,462 5,977.525 1,505 J 63,300 1,500 T/B 215,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,020 2,030 2,000 2,010 -10 19,182,300 38,625,193,000 5,264 1,325.246 2,020 J 732,700 2,010 T/B 517,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,975 6,750 6,925 125 37,659,000 260,092,737,500 10,755 4,952.194 6,950 J 208,400 6,925 T/B 12,300 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,645 1,660 1,640 1,640 -5 8,216,500 13,516,395,500 3,167 329.195 1,645 J 2,622,200 1,640 T/B 778,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 128 140 128 139 11 350,447,900 47,826,238,800 6,539 25.247 140 J 14,039,200 139 T/B 30,103,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 760 760 740 740 -20 33,702,800 25,212,094,000 2,993 289.368 745 J 172,500 740 T/B 6,213,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,225 5,275 5,175 5,225 0 14,007,600 73,193,825,000 2,594 23,796.511 5,225 T/J 1,080,800 5,200 B 256,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 580 605 580 595 15 27,122,300 16,126,301,000 4,325 1,107.781 600 J 1,210,800 595 T/B 383,700 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,965 1,970 1,940 1,955 -10 13,067,900 25,501,296,000 3,625 99.218 1,960 J 241,200 1,955 T/B 22,400 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,410 1,435 1,400 1,400 -10 14,186,800 20,008,361,000 2,039 134.333 1,400 T/J 524,700 1,395 B 145,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,200 11,375 11,175 11,325 125 9,926,500 112,273,075,000 3,332 419.833 11,325 T/J 2,574,000 11,275 B 51,100 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,475 6,500 6,400 6,425 -50 2,337,700 15,031,602,500 2,022 2,622.449 6,450 J 41,600 6,400 B 254,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,150 7,400 7,175 7,375 225 9,866,600 72,463,357,500 3,494 1,262.432 7,375 T/J 33,000 7,350 B 14,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,925 1,965 1,925 1,930 5 4,285,400 8,330,721,000 1,953 65.424 1,935 J 26,600 1,930 T/B 20,500 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 8,000 8,150 7,950 8,000 0 5,780,300 46,440,652,500 2,902 412.229 8,025 J 31,300 8,000 T/B 157,400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,775 9,800 9,625 9,800 25 3,463,400 33,639,875,000 1,905 392.000 9,800 T/J 111,900 9,750 B 2,700 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 23,925 24,375 23,900 24,000 75 1,591,800 38,364,372,500 2,997 171.429 24,025 J 2,800 24,000 T/B 5,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,070 2,080 2,050 2,050 -20 19,156,000 39,413,545,000 1,918 19,994.148 2,060 J 160,200 2,050 T/B 1,270,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 2,910 3,050 2,860 3,010 100 40,565,900 120,405,949,000 11,343 803.061 3,020 J 23,400 3,010 T/B 111,800 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,700 2,730 2,580 2,600 -100 11,990,500 31,552,910,000 2,438 153.078 2,610 J 500 2,600 T/B 73,500 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,315 1,315 1,300 1,305 -10 50,847,900 66,378,254,500 6,916 435.000 1,310 J 2,395,800 1,305 T/B 1,977,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,850 3,880 3,840 3,850 0 62,196,700 239,703,979,000 12,389 3,347.826 3,860 J 2,095,000 3,850 T/B 3,015,300 25 SCMA Surya Citra Media Tbk. CDSO1S75MD4000E612------------ 162 168 162 166 4 110,410,100 18,244,799,700 5,203 375.472 167 J 4,241,900 166 T/B 687,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,025 6,050 5,950 6,025 0 6,481,600 38,956,510,000 2,755 2,104.318 6,050 J 639,500 6,025 T/B 500 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,990 3,980 3,950 3,980 -10 60,228,700 238,879,793,000 12,246 2,091.599 3,980 T/J 432,800 3,970 B 64,900 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,080 2,100 2,060 2,100 20 10,103,800 21,026,346,000 2,049 2,136.991 2,100 T/J 34,700 2,070 B 11,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,125 23,375 23,000 23,350 225 4,012,900 93,243,460,000 4,746 27,797.619 23,350 T/J 79,000 23,300 B 1,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,300 4,370 4,300 4,360 60 11,129,000 48,231,934,000 6,351 111,623.144 4,360 T/J 937,100 4,350 B 35,200 Total 1,273,454,700 2,101,234,062,000 161,047 36,693,500 52,176,900 Jakarta, 21 June 2023 Trading Division