List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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------------ 655 650 625 640 -15 115,440,700 74,008,993,000 7,960 780.488 645 J 839,800 640 T/B 593,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,340 2,440 2,350 2,420 80 71,359,500 171,889,789,000 12,503 220.000 2,420 T/J 345,300 2,410 B 1,570,600 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,400 1,415 1,385 1,400 0 42,293,400 59,205,350,000 4,506 5,579.023 1,405 J 42,600 1,400 T/B 276,400 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,970 1,990 1,960 1,985 15 35,622,000 70,350,845,500 6,850 1,308.762 1,985 T/J 103,000 1,980 B 16,800 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,775 6,700 6,775 0 34,751,800 234,494,170,000 7,570 4,844.927 6,775 T/J 352,900 6,750 B 146,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,790 1,790 1,745 1,750 -40 46,330,400 81,876,802,000 8,194 351.275 1,750 T/J 34,800 1,745 B 726,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 135 141 135 139 4 159,663,700 22,127,152,100 4,941 25.247 140 J 1,568,300 139 T/B 3,697,300 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 760 765 750 760 0 11,281,400 8,542,952,500 1,562 297.188 760 T/J 905,600 755 B 1,156,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,500 5,550 5,375 5,500 0 5,802,800 31,669,782,500 3,152 25,048.959 5,500 T/J 48,900 5,450 B 900 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 580 635 585 630 50 95,526,800 59,417,529,500 10,497 1,172.944 630 T/J 4,122,700 625 B 1,376,800 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 1,975 2,020 1,955 2,000 25 23,977,100 47,577,247,000 3,798 101.502 2,010 J 537,600 2,000 T/B 175,700 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,580 1,635 1,580 1,590 10 37,091,900 59,838,654,500 9,557 152.563 1,590 T/J 119,800 1,585 B 290,600 13 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XAAF0S000D222------------ 11,475 11,550 11,350 11,450 -25 8,144,000 93,108,470,000 2,349 424.467 11,450 T/J 2,549,000 11,425 B 100 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,250 6,425 6,225 6,325 75 8,631,500 54,780,385,000 2,751 2,581.633 6,350 J 200 6,325 T/B 41,500 15 INDF Indofood Sukses Makmur Tbk. CDSO1SNAQ1S000D222------------ 7,375 7,475 7,350 7,425 50 9,377,600 69,583,165,000 4,307 1,270.991 7,425 T/J 6,200 7,400 B 2,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,960 2,090 1,960 2,080 120 14,498,400 29,800,157,000 4,480 70.508 2,090 J 300,600 2,080 T/B 25,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,475 8,750 8,400 8,725 250 8,524,000 73,478,290,000 3,767 449.587 8,750 J 188,000 8,725 T/B 35,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,600 9,775 9,550 9,725 125 3,658,800 35,416,577,500 4,012 389.000 9,750 J 65,500 9,725 T/B 600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,825 25,150 24,850 24,925 100 2,198,700 54,949,555,000 3,204 178.036 24,925 T/J 116,000 24,900 B 57,700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,985 2,030 1,985 2,010 25 51,042,500 102,749,411,000 4,330 19,604.018 2,010 T/J 300 2,000 B 1,057,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,220 3,390 3,210 3,360 140 58,654,300 195,371,199,000 11,231 896.440 3,360 T/J 8,900 3,350 B 109,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,680 2,700 2,630 2,650 -30 8,407,100 22,378,674,000 1,242 156.022 2,670 J 59,000 2,650 T/B 80,100 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,340 1,360 1,340 1,345 5 53,945,000 72,842,537,500 8,321 448.333 1,350 J 726,000 1,345 T/B 269,200 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,730 2,810 2,740 2,780 50 47,096,400 131,032,655,000 14,061 2,417.391 2,790 J 708,200 2,780 T/B 1,287,200 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 171 176 171 171 0 115,694,500 20,003,733,600 6,364 386.782 172 J 2,454,800 171 T/B 13,753,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,075 6,175 6,050 6,175 100 6,148,500 37,649,205,000 2,428 2,156.708 6,175 T/J 373,200 6,150 B 63,700 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,970 3,980 3,950 3,980 10 43,303,000 171,722,569,000 8,945 2,091.599 3,980 T/J 1,013,300 3,970 B 79,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,080 2,100 2,050 2,100 20 9,919,600 20,637,567,000 1,758 2,136.991 2,100 T/J 4,200 2,070 B 200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,100 23,775 23,150 23,700 600 5,469,200 129,063,845,000 6,232 28,214.286 23,700 T/J 215,300 23,675 B 1,900 30 UNVR Unilever Indonesia Tbk. CDMO1XS3FDS000D421------------ 4,330 4,330 4,280 4,310 -20 6,305,600 27,170,465,000 3,017 110,343.062 4,320 J 10,800 4,310 T/B 1,743,600 Total 1,140,160,200 2,262,737,728,200 173,889 17,820,800 28,636,100 Jakarta, 05 July 2023 Trading Division