List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 July 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------------ 675 690 670 670 -5 39,358,700 26,625,988,000 3,745 817.073 675 J 1,975,100 670 T/B 5,252,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,230 2,340 2,260 2,330 100 59,216,800 137,160,220,000 11,093 211.818 2,330 T/J 2,131,200 2,320 B 231,800 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,420 1,420 1,365 1,405 -15 57,731,900 80,212,156,000 5,591 5,598.948 1,405 T/J 278,800 1,400 B 41,300 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,950 1,990 1,955 1,965 15 20,639,300 40,723,315,000 6,730 1,295.576 1,970 J 141,800 1,965 T/B 335,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,825 6,750 6,825 50 37,349,100 253,706,617,500 5,822 4,880.683 6,825 T/J 897,200 6,800 B 14,900 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,690 1,715 1,680 1,690 0 27,936,500 47,361,039,000 6,567 339.231 1,695 J 84,400 1,690 T/B 199,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 136 139 133 134 -2 94,886,000 12,810,049,500 4,014 24.339 134 T/J 2,437,400 133 B 5,017,700 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 745 765 745 750 5 17,585,700 13,233,422,000 2,045 293.278 755 J 808,300 750 T/B 13,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,275 5,450 5,300 5,425 150 9,845,000 53,102,580,000 3,481 24,707.383 5,425 T/J 166,600 5,400 B 36,200 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 580 590 570 580 0 17,119,600 9,935,430,500 2,824 1,079.853 580 T/J 253,600 575 B 174,300 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,955 1,970 1,940 1,960 5 7,452,700 14,583,785,000 2,560 99.471 1,960 T/J 59,800 1,955 B 69,800 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,420 1,505 1,425 1,495 75 24,528,600 36,407,400,500 3,581 143.448 1,500 J 106,400 1,495 T/B 325,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,325 11,600 11,350 11,575 250 7,250,500 83,210,312,500 3,110 429.101 11,575 T/J 186,500 11,525 B 13,100 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,300 6,375 6,250 6,275 -25 3,519,800 22,126,225,000 2,603 2,561.224 6,300 J 100 6,275 T/B 39,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,350 7,375 7,225 7,250 -100 13,041,000 94,933,840,000 5,910 1,241.035 7,275 J 200 7,250 T/B 540,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,910 1,955 1,925 1,945 35 4,897,600 9,520,385,000 1,633 65.932 1,945 T/J 178,700 1,940 B 36,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,500 8,625 8,375 8,400 -100 4,923,400 41,818,717,500 2,971 432.840 8,400 T/J 320,400 8,375 B 76,200 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,925 9,925 9,650 9,675 -250 3,986,100 38,734,872,500 3,580 387.000 9,700 J 19,000 9,675 T/B 33,800 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,125 24,875 24,350 24,675 550 2,768,800 68,186,860,000 4,480 176.250 24,700 J 295,200 24,675 T/B 42,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,050 2,060 2,020 2,020 -30 63,535,200 128,967,861,000 4,654 19,701.551 2,030 J 100 2,020 T/B 313,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,060 3,180 3,070 3,150 90 34,359,400 107,789,150,000 6,984 840.412 3,150 T/J 82,100 3,140 B 3,600 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,690 2,710 2,650 2,670 -20 6,646,100 17,840,919,000 1,026 157.199 2,710 J 14,600 2,670 T/B 343,600 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,305 1,320 1,310 1,310 5 23,357,300 30,657,273,000 5,417 436.667 1,315 J 1,115,300 1,310 T/B 6,197,200 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,680 2,750 2,660 2,720 40 116,752,600 317,491,976,000 32,989 2,365.217 2,730 J 2,798,000 2,720 T/B 760,400 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 162 165 161 162 0 44,015,900 7,167,581,500 2,698 366.425 163 J 757,400 162 T/B 9,435,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,075 6,125 6,050 6,075 0 5,359,500 32,610,820,000 2,775 2,121.782 6,100 J 54,800 6,075 T/B 90,300 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 4,000 4,030 3,970 4,000 0 75,193,800 300,916,664,000 9,766 2,102.110 4,010 J 529,100 4,000 T/B 84,600 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,100 2,150 2,070 2,150 50 5,837,800 12,257,831,000 1,424 2,187.872 2,150 T/J 73,600 2,140 B 500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,275 23,375 22,825 23,050 -225 6,561,500 151,668,252,500 8,311 27,440.476 23,075 J 200 23,050 T/B 103,300 30 UNVR Unilever Indonesia Tbk. CDMO1XS3FDS000D421------------ 4,260 4,310 4,210 4,310 50 11,055,600 47,268,283,000 4,260 110,343.062 4,310 T/J 12,700 4,300 B 58,100 Total 846,711,800 2,239,029,826,500 162,644 15,778,600 29,885,800 Jakarta, 03 July 2023 Trading Division