List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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------------ 690 690 660 670 -20 124,841,200 83,875,838,000 8,958 817.073 675 J 1,521,200 670 T/B 9,874,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,260 2,310 2,250 2,260 0 38,508,700 87,705,636,000 7,833 205.455 2,270 J 83,800 2,260 T/B 17,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,500 1,530 1,495 1,515 15 41,557,200 62,786,528,000 2,788 6,037.300 1,515 T/J 176,900 1,510 B 19,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,010 2,060 2,010 2,010 0 40,103,700 81,422,458,000 6,851 1,325.246 2,020 J 400,600 2,010 T/B 1,451,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,925 6,900 6,775 6,775 -150 51,199,300 348,597,937,500 8,445 4,844.927 6,800 J 56,300 6,775 T/B 1,251,600 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,640 1,710 1,645 1,690 50 36,486,400 61,687,263,500 8,627 339.231 1,695 J 67,800 1,690 T/B 141,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 139 143 135 135 -4 219,065,100 30,444,125,100 5,989 24.520 135 T/J 3,944,600 134 B 8,038,400 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 740 765 730 730 -10 44,529,600 33,217,904,500 4,413 285.457 735 J 36,500 730 T/B 2,543,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,225 5,275 5,150 5,150 -75 7,582,700 39,449,637,500 2,659 23,454.935 5,200 J 31,000 5,150 T/B 112,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 595 605 585 585 -10 13,222,500 7,859,970,000 2,512 1,089.162 590 J 119,500 585 T/B 763,500 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,955 1,970 1,920 1,930 -25 14,034,400 27,183,022,000 4,299 97.949 1,935 J 71,800 1,930 T/B 58,100 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,400 1,455 1,400 1,435 35 12,570,600 18,077,959,000 2,566 137.691 1,435 T/J 253,000 1,430 B 380,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,325 11,300 11,125 11,175 -150 6,988,400 78,211,602,500 3,895 414.272 11,175 T/J 958,900 11,150 B 32,600 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,425 6,475 6,350 6,350 -75 3,090,400 19,810,382,500 2,061 2,591.837 6,425 J 21,300 6,350 T/B 450,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,375 7,400 7,225 7,225 -150 6,933,500 50,725,517,500 2,808 1,236.755 7,275 J 3,200 7,225 T/B 488,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,930 1,960 1,920 1,935 5 4,291,300 8,316,174,500 1,520 65.593 1,935 T/J 161,500 1,930 B 36,800 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 8,000 8,100 7,925 7,925 -75 4,908,500 39,185,642,500 2,713 408.364 7,950 J 1,600 7,925 T/B 3,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,800 9,850 9,750 9,775 -25 1,898,000 18,589,737,500 1,330 391.000 9,825 J 3,100 9,775 T/B 15,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,000 24,350 24,025 24,025 25 1,117,500 27,014,370,000 2,219 171.607 24,050 J 6,500 24,025 T/B 26,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,050 2,060 2,020 2,020 -30 45,701,700 92,608,174,000 4,984 19,701.551 2,030 J 2,130,200 2,020 T/B 286,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,010 3,110 2,990 3,030 20 55,525,300 170,466,173,000 12,673 808.397 3,040 J 1,000 3,030 T/B 397,000 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,600 2,700 2,610 2,680 80 9,765,100 26,088,253,000 1,714 157.788 2,690 J 44,100 2,670 B 6,000 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,305 1,325 1,305 1,310 5 39,606,400 51,942,869,500 5,422 436.667 1,310 T/J 2,225,600 1,305 B 5,543,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,850 3,870 3,750 3,780 -70 111,652,300 423,862,011,000 27,462 3,286.957 3,780 T/J 1,653,500 3,770 B 1,897,300 25 SCMA Surya Citra Media Tbk. CDSO1S75MD4000E612------------ 166 167 162 164 -2 103,837,300 17,059,359,500 4,184 370.948 165 J 2,607,600 164 T/B 26,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,025 6,125 6,025 6,025 0 10,289,000 62,597,405,000 3,643 2,104.318 6,075 J 85,700 6,025 T/B 494,500 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,980 3,990 3,940 3,940 -40 56,150,900 221,959,154,000 13,023 2,070.578 3,960 J 314,100 3,940 T/B 777,700 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,100 2,110 2,060 2,080 -20 10,702,900 22,327,283,000 1,905 2,116.639 2,090 J 213,000 2,080 T/B 23,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,350 23,775 23,350 23,525 175 6,073,600 143,530,500,000 5,997 28,005.952 23,600 J 200 23,525 T/B 19,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,360 4,370 4,250 4,250 -110 15,969,700 68,472,172,000 8,570 108,806.964 4,250 T/J 86,500 4,240 B 159,100 Total 1,138,203,200 2,425,075,060,100 172,063 17,280,600 35,335,800 Jakarta, 22 June 2023 Trading Division