List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 680 685 670 675 -5 40,419,300 27,286,094,500 5,106 823.171 675 T/J 1,003,300 670 B 2,298,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,210 2,260 2,210 2,230 20 24,639,600 55,162,976,000 4,640 202.727 2,240 J 374,200 2,230 T/B 284,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,490 1,500 1,395 1,420 -70 75,944,000 108,562,605,500 9,391 5,658.723 1,420 T/J 1,536,900 1,405 B 1,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,950 1,965 1,950 1,950 0 18,215,200 35,606,566,500 7,499 1,285.686 1,955 J 53,400 1,950 T/B 1,956,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,850 6,775 6,775 -25 36,424,700 247,764,090,000 6,585 4,844.927 6,800 J 41,000 6,775 T/B 1,528,500 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,665 1,690 1,655 1,690 25 17,114,500 28,661,086,000 4,681 339.231 1,690 T/J 205,400 1,685 B 5,100 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 137 138 135 136 -1 81,868,100 11,121,837,900 2,685 24.702 136 T/J 4,888,100 135 B 9,317,700 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 740 760 735 745 5 14,408,500 10,736,625,000 1,766 291.323 750 J 353,800 745 T/B 1,281,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,225 5,400 5,200 5,275 50 10,337,800 54,838,930,000 3,672 24,024.229 5,300 J 13,600 5,275 T/B 489,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 550 590 550 580 30 29,878,900 17,230,270,000 3,830 1,079.853 585 J 1,867,100 580 T/B 1,261,800 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,980 2,000 1,955 1,955 -25 11,324,100 22,332,504,500 3,749 99.218 1,960 J 243,000 1,955 T/B 64,600 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,415 1,430 1,410 1,420 5 6,501,100 9,208,555,500 1,212 136.252 1,425 J 125,500 1,420 T/B 59,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,325 11,450 11,250 11,325 0 11,473,200 129,984,175,000 2,357 419.833 11,325 T/J 476,700 11,300 B 2,100 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,300 6,375 6,200 6,300 0 4,771,400 30,137,635,000 2,457 2,571.429 6,325 J 17,600 6,300 T/B 100,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,325 7,350 7,250 7,350 25 5,117,500 37,447,170,000 3,191 1,258.152 7,350 T/J 113,900 7,325 B 4,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,900 1,920 1,900 1,910 10 2,195,900 4,196,932,500 874 64.746 1,915 J 13,200 1,910 T/B 263,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,500 8,775 8,450 8,500 0 12,244,000 105,561,902,500 5,587 437.993 8,525 J 33,600 8,500 T/B 78,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,750 9,925 9,725 9,925 175 2,698,800 26,601,695,000 1,987 397.000 9,925 T/J 412,900 9,825 B 400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,000 24,125 24,000 24,125 125 954,600 22,992,575,000 1,453 172.321 24,125 T/J 435,700 24,100 B 1,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,070 2,060 2,040 2,050 -20 34,955,900 71,614,844,000 2,689 19,994.148 2,050 T/J 894,500 2,040 B 233,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,100 3,110 3,050 3,060 -40 29,798,300 91,614,681,000 6,406 816.401 3,070 J 35,000 3,060 T/B 905,000 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,690 2,700 2,640 2,690 0 8,433,500 22,545,008,000 1,701 158.377 2,700 J 10,500 2,670 B 55,300 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,305 1,315 1,305 1,305 0 31,615,600 41,356,992,000 5,623 435.000 1,310 J 2,567,100 1,305 T/B 333,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,150 2,680 2,680 2,680 -470 64,240,800 172,165,344,000 18,437 2,330.435 2,680 T/J 53,099,800 0 B 0 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 159 162 155 162 3 102,783,100 16,280,588,800 10,998 366.425 163 J 2,041,100 162 T/B 5,575,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,150 6,200 6,075 6,075 -75 8,268,000 50,532,237,500 4,315 2,121.782 6,100 J 140,600 6,075 T/B 29,400 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,990 4,030 3,990 4,000 10 64,890,400 260,410,904,000 10,748 2,102.110 4,010 J 342,900 4,000 T/B 291,600 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,070 2,120 2,070 2,100 30 3,564,600 7,455,653,000 1,037 2,136.991 2,110 J 81,600 2,090 B 500,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,275 23,325 23,125 23,275 0 2,044,800 47,484,560,000 3,153 27,708.333 23,275 T/J 18,200 23,250 B 200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,230 4,280 4,230 4,260 30 10,540,900 44,916,175,000 4,658 109,062.980 4,270 J 87,500 4,260 T/B 26,200 Total 767,667,100 1,811,811,213,700 142,487 71,527,700 26,948,800 Jakarta, 27 June 2023 Trading Division