List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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------------ 670 685 640 655 -15 203,445,100 133,229,540,500 11,087 798.780 660 J 1,574,700 655 T/B 104,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,330 2,350 2,310 2,340 10 20,358,800 47,561,455,000 5,856 212.727 2,340 T/J 1,150,000 2,330 B 2,990,700 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,405 1,420 1,400 1,400 -5 17,572,400 24,693,794,500 6,014 5,579.023 1,405 J 30,300 1,400 T/B 2,154,700 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,965 1,980 1,960 1,970 5 16,313,500 32,103,250,500 5,112 1,298.873 1,975 J 1,177,000 1,970 T/B 1,685,800 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,825 6,825 6,700 6,775 -50 20,047,800 135,268,765,000 6,447 4,844.927 6,775 T/J 1,003,700 6,750 B 71,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,690 1,800 1,690 1,790 100 86,514,200 152,480,065,500 15,657 359.304 1,790 T/J 3,030,700 1,785 B 137,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 134 137 134 135 1 114,292,700 15,474,872,900 4,601 24.520 136 J 6,728,200 135 T/B 2,543,800 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 750 760 750 760 10 8,301,400 6,271,568,000 1,047 297.188 760 T/J 1,568,400 755 B 5,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,425 5,600 5,350 5,500 75 11,253,300 62,086,500,000 3,607 25,048.959 5,525 J 36,700 5,500 T/B 94,900 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 580 590 565 580 0 13,941,000 8,067,937,500 2,209 1,079.853 580 T/J 68,300 575 B 1,671,800 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,960 1,980 1,945 1,975 15 11,185,800 22,001,509,000 2,883 100.233 1,975 T/J 5,600 1,970 B 887,500 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,495 1,580 1,500 1,580 85 35,879,400 55,936,784,500 6,060 151.604 1,585 J 425,400 1,580 T/B 3,093,400 13 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XAAF0S000D222------------ 11,575 11,600 11,450 11,475 -100 3,933,600 45,310,285,000 1,768 425.394 11,500 J 600 11,475 T/B 70,100 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,275 6,325 6,225 6,250 -25 3,144,800 19,700,195,000 1,838 2,551.020 6,275 J 2,000 6,250 T/B 205,600 15 INDF Indofood Sukses Makmur Tbk. CDSO1SNAQ1S000D222------------ 7,250 7,375 7,250 7,375 125 7,371,300 53,998,852,500 2,445 1,262.432 7,375 T/J 52,700 7,350 B 66,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,945 1,975 1,945 1,960 15 4,422,800 8,682,237,500 1,423 66.441 1,960 T/J 113,800 1,955 B 94,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,400 8,550 8,375 8,475 75 3,059,600 25,884,225,000 1,459 436.705 8,475 T/J 400 8,450 B 1,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,675 9,700 9,550 9,600 -75 3,755,800 35,989,425,000 2,773 384.000 9,625 J 24,800 9,600 T/B 89,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,675 25,050 24,700 24,825 150 1,587,300 39,481,220,000 2,617 177.321 24,875 J 7,600 24,825 T/B 4,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,020 2,030 1,965 1,985 -35 75,416,000 150,396,485,000 6,806 19,360.187 1,990 J 124,500 1,985 T/B 539,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,150 3,230 3,130 3,220 70 23,193,000 74,246,826,000 5,819 859.088 3,220 T/J 430,500 3,210 B 42,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,670 2,720 2,650 2,680 10 6,692,400 17,942,081,000 1,118 157.788 2,680 T/J 25,800 2,670 B 200 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,310 1,350 1,310 1,340 30 84,555,100 112,974,868,500 8,169 446.667 1,345 J 2,178,200 1,340 T/B 2,004,100 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,720 2,750 2,720 2,730 10 33,908,200 92,799,625,000 13,795 2,373.913 2,730 T/J 284,900 2,720 B 4,375,300 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 162 173 162 171 9 187,244,500 31,686,885,600 9,555 386.782 172 J 2,457,300 171 T/B 5,373,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,075 6,125 6,025 6,075 0 4,332,800 26,360,740,000 2,159 2,121.782 6,100 J 46,000 6,075 T/B 999,000 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 4,000 4,010 3,970 3,970 -30 33,974,300 135,429,636,000 7,386 2,086.344 3,980 J 195,300 3,970 T/B 1,034,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,150 2,120 2,080 2,080 -70 6,489,600 13,579,804,000 1,560 2,116.639 2,080 T/J 1,000 2,070 B 407,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,050 23,250 23,050 23,100 50 2,442,900 56,532,370,000 3,595 27,500.000 23,125 J 2,000 23,100 T/B 2,200 30 UNVR Unilever Indonesia Tbk. CDMO1XS3FDS000D421------------ 4,310 4,340 4,300 4,330 20 3,652,500 15,791,934,000 2,217 110,855.095 4,330 T/J 62,300 4,320 B 4,600 Total 1,048,281,900 1,651,963,738,000 147,082 22,808,700 30,755,200 Jakarta, 04 July 2023 Trading Division