List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 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------------ 670 690 670 680 10 43,699,500 29,672,601,000 5,321 829.268 680 T/J 324,200 675 B 7,442,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,230 2,240 2,190 2,210 -20 25,265,900 55,894,808,000 6,921 200.909 2,220 J 475,900 2,210 T/B 165,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,495 1,510 1,470 1,490 -5 30,438,700 45,167,183,500 3,508 5,937.674 1,495 J 15,000 1,490 T/B 13,800 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,010 1,975 1,935 1,950 -60 42,017,600 82,234,961,000 11,538 1,285.686 1,955 J 35,800 1,950 T/B 3,088,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,900 6,775 6,800 25 31,726,400 216,849,880,000 5,911 4,862.805 6,800 T/J 71,700 6,775 B 998,200 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,680 1,690 1,655 1,665 -15 12,921,300 21,483,123,500 4,125 334.213 1,665 T/J 195,200 1,660 B 197,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 132 137 133 137 5 161,810,800 21,942,716,300 3,963 24.883 137 T/J 9,492,300 136 B 2,052,800 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 740 750 740 740 0 23,605,200 17,545,177,500 1,904 289.368 745 J 14,800 740 T/B 761,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,200 5,250 5,200 5,225 25 3,004,300 15,680,360,000 1,275 23,796.511 5,225 T/J 806,800 5,200 B 1,800 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 560 585 550 550 -10 47,000,100 26,521,635,500 3,731 1,023.999 555 J 135,300 550 T/B 25,600 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,930 1,990 1,925 1,980 50 19,824,700 39,084,441,500 3,945 100.486 1,985 J 1,214,900 1,980 T/B 39,600 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,445 1,450 1,410 1,415 -30 5,644,100 8,001,253,000 1,825 135.772 1,420 J 6,100 1,415 T/B 182,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,175 11,375 11,175 11,325 150 7,496,000 84,835,492,500 2,269 419.833 11,325 T/J 4,149,300 11,300 B 51,400 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,300 6,350 6,275 6,300 0 3,512,000 22,185,852,500 2,644 2,571.429 6,325 J 55,000 6,300 T/B 156,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,300 7,425 7,300 7,325 25 10,303,900 75,808,367,500 2,935 1,253.873 7,350 J 300 7,325 T/B 11,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,920 1,930 1,900 1,900 -20 4,051,700 7,731,859,500 1,394 64.407 1,905 J 300 1,900 T/B 752,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,275 8,625 8,225 8,500 225 19,345,500 164,786,187,500 6,475 437.993 8,525 J 36,800 8,500 T/B 215,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,800 9,875 9,750 9,750 -50 1,029,000 10,059,157,500 1,073 390.000 9,800 J 17,800 9,750 T/B 1,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 23,900 24,075 23,900 24,000 100 841,300 20,166,705,000 2,095 171.429 24,000 T/J 5,700 23,975 B 800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,050 2,070 2,040 2,070 20 12,739,800 26,235,799,000 1,431 20,189.213 2,070 T/J 1,610,300 2,060 B 600 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,150 3,210 3,070 3,100 -50 34,107,000 106,243,576,000 8,948 827.072 3,100 T/J 210,600 3,090 B 58,100 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,650 2,720 2,640 2,690 40 7,426,200 19,974,964,000 1,122 158.377 2,690 T/J 5,900 2,670 B 10,100 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,305 1,320 1,305 1,305 0 43,970,600 57,647,715,000 5,434 435.000 1,310 J 109,300 1,305 T/B 3,910,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,700 3,150 3,150 3,150 -550 4,857,300 15,300,495,000 4,098 2,739.130 3,150 T/J 306,877,800 0 B 0 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 160 163 159 159 -1 31,368,300 5,037,803,700 2,996 359.639 159 T/J 4,095,900 158 B 1,903,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,125 6,250 6,125 6,150 25 10,878,200 67,344,055,000 4,224 2,147.976 6,175 J 91,700 6,150 T/B 340,600 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,950 3,990 3,940 3,990 40 36,011,500 143,107,191,000 5,940 2,096.855 3,990 T/J 2,550,200 3,980 B 287,400 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,080 2,090 2,060 2,070 -10 7,468,000 15,498,516,000 1,739 2,106.463 2,090 J 23,700 2,070 T/B 78,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,375 23,425 23,075 23,275 -100 2,464,000 57,167,490,000 3,713 27,708.333 23,275 T/J 38,500 23,250 B 2,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,270 4,270 4,230 4,230 -40 6,553,900 27,796,038,000 4,756 108,294.931 4,240 J 2,000 4,230 T/B 577,000 Total 691,382,800 1,507,005,405,500 117,253 332,669,100 23,327,300 Jakarta, 26 June 2023 Trading Division