List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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------------ 670 680 660 670 0 44,883,900 30,234,445,000 6,976 817.073 675 J 564,600 670 T/B 594,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,260 2,280 2,230 2,230 -30 20,704,900 46,730,861,000 5,110 202.727 2,240 J 28,600 2,230 T/B 665,400 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,515 1,525 1,490 1,495 -20 39,830,800 60,094,693,500 4,335 5,957.599 1,500 J 53,800 1,495 T/B 495,600 4 ANTM Aneka Tambang Tbk. CDSO1XNAW5H000B146------------ 2,010 2,030 2,000 2,010 0 30,401,200 61,212,668,000 5,162 1,325.246 2,010 T/J 1,313,700 2,000 B 3,210,800 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,825 6,700 6,775 0 32,156,800 217,670,582,500 3,702 4,844.927 6,800 J 312,100 6,775 T/B 511,200 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,690 1,720 1,680 1,680 -10 36,047,000 61,182,774,000 6,819 337.224 1,685 J 59,000 1,680 T/B 482,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 135 136 131 132 -3 62,822,700 8,374,821,000 3,305 23.975 133 J 490,900 132 T/B 5,891,400 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 730 750 730 740 10 25,371,900 18,779,500,500 2,038 289.368 740 T/J 676,100 735 B 860,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,150 5,225 5,125 5,200 50 3,225,300 16,721,545,000 1,435 23,682.652 5,225 J 241,700 5,200 T/B 460,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 585 595 550 560 -25 41,379,500 23,467,493,000 4,480 1,042.617 560 T/J 216,300 555 B 67,200 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,930 1,940 1,915 1,930 0 10,522,100 20,309,688,000 3,629 97.949 1,935 J 33,300 1,930 T/B 51,400 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,435 1,465 1,440 1,445 10 10,605,000 15,387,955,000 2,019 138.650 1,445 T/J 149,400 1,440 B 1,047,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,175 11,250 11,075 11,175 0 5,224,200 58,356,537,500 1,864 414.272 11,200 J 2,800 11,175 T/B 102,600 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,350 6,400 6,300 6,300 -50 4,722,500 29,923,822,500 2,358 2,571.429 6,325 J 28,300 6,300 T/B 919,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,225 7,400 7,250 7,300 75 6,846,700 50,253,662,500 1,873 1,249.593 7,300 T/J 49,200 7,275 B 171,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,935 1,965 1,920 1,920 -15 3,948,900 7,654,262,000 1,373 65.085 1,925 J 61,100 1,920 T/B 335,400 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,925 8,350 7,900 8,275 350 12,002,400 98,337,405,000 5,283 426.399 8,275 T/J 2,000 8,250 B 105,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,775 9,950 9,750 9,800 25 2,745,300 27,098,207,500 1,835 392.000 9,800 T/J 2,500 9,775 B 615,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,025 24,225 23,900 23,900 -125 1,705,700 40,944,855,000 2,857 170.714 23,925 J 600 23,900 T/B 7,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,020 2,060 2,000 2,050 30 29,118,600 59,380,128,000 3,583 19,994.148 2,060 J 3,281,200 2,050 T/B 1,727,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,030 3,220 3,030 3,150 120 69,272,400 217,478,970,000 12,665 840.412 3,150 T/J 1,445,500 3,140 B 213,500 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,680 2,690 2,620 2,650 -30 13,925,400 36,932,207,000 1,746 156.022 2,660 J 10,100 2,650 T/B 11,800 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,310 1,315 1,295 1,305 -5 54,923,700 71,676,119,500 5,912 435.000 1,310 J 317,400 1,305 T/B 997,600 24 PTBA Bukit Asam Tbk. CDSO1SDPXL0000A121------------ 3,780 3,810 3,680 3,700 -80 225,347,500 837,821,309,000 43,916 3,217.391 3,710 J 930,400 3,700 T/B 14,813,600 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 164 163 158 160 -4 83,437,300 13,359,104,300 3,911 361.901 161 J 2,397,500 160 T/B 364,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,025 6,225 6,050 6,125 100 15,710,700 96,768,825,000 5,231 2,139.245 6,125 T/J 5,000 6,100 B 520,200 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,940 3,960 3,940 3,950 10 41,812,400 165,126,198,000 7,595 2,075.834 3,950 T/J 1,883,300 3,940 B 877,200 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,080 2,080 2,040 2,080 0 8,365,900 17,286,397,000 1,400 2,116.639 2,090 J 242,400 2,080 T/B 42,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,525 23,675 23,150 23,375 -150 3,447,800 80,484,745,000 4,002 27,827.381 23,375 T/J 94,900 23,350 B 300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,250 4,290 4,210 4,270 20 7,696,300 32,840,122,000 4,050 109,318.996 4,270 T/J 107,200 4,260 B 141,200 Total 948,204,800 2,521,889,903,300 160,464 15,000,900 36,304,200 Jakarta, 23 June 2023 Trading Division