List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 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------------ 640 665 635 655 15 72,533,600 47,156,962,500 7,313 798.780 660 J 7,448,700 655 T/B 174,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,460 2,410 2,450 30 41,830,700 102,059,835,000 7,644 222.727 2,450 T/J 4,072,500 2,440 B 326,300 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,400 1,440 1,405 1,435 35 23,647,700 33,749,365,000 4,810 5,718.498 1,440 J 943,700 1,435 T/B 807,400 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,985 2,050 1,990 2,020 35 88,546,800 178,777,878,000 10,703 1,331.839 2,020 T/J 73,100 2,010 B 820,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,800 6,750 6,800 25 35,473,800 240,555,932,500 6,067 4,862.805 6,825 J 1,111,900 6,800 T/B 28,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,750 1,750 1,705 1,710 -40 49,695,900 85,540,192,500 8,430 343.246 1,715 J 80,700 1,710 T/B 2,228,800 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 139 147 138 147 8 339,790,600 48,715,512,800 8,823 26.700 147 T/J 8,130,500 146 B 3,362,900 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 760 765 750 760 0 7,504,500 5,689,048,000 1,061 297.188 760 T/J 1,237,100 755 B 525,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,500 5,500 5,300 5,375 -125 7,575,500 40,572,340,000 3,886 24,479.665 5,375 T/J 116,100 5,350 B 11,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 630 670 615 655 25 86,788,000 55,685,834,000 9,499 1,219.489 660 J 133,700 655 T/B 322,200 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,000 2,080 2,000 2,040 40 32,329,200 66,056,841,000 5,925 103.532 2,050 J 9,500 2,040 T/B 159,800 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,590 1,645 1,600 1,620 30 22,747,900 37,003,702,500 5,658 155.442 1,625 J 15,000 1,620 T/B 7,100 13 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XAAF0S000D222------------ 11,450 11,450 11,350 11,400 -50 3,790,500 43,195,815,000 2,316 422.614 11,425 J 15,300 11,400 T/B 523,600 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,325 6,425 6,325 6,350 25 4,951,000 31,478,685,000 2,610 2,591.837 6,375 J 126,000 6,350 T/B 40,600 15 INDF Indofood Sukses Makmur Tbk. CDSO1SNAQ1S000D222------------ 7,425 7,475 7,375 7,450 25 18,386,200 136,815,890,000 4,181 1,275.270 7,475 J 434,700 7,450 T/B 452,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,080 2,100 2,060 2,100 20 9,331,000 19,467,146,000 3,134 71.186 2,100 T/J 359,300 2,090 B 65,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,725 8,850 8,625 8,775 50 5,517,900 48,250,717,500 2,764 452.163 8,800 J 13,400 8,775 T/B 57,200 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,725 9,950 9,750 9,900 175 6,189,500 61,172,467,500 6,244 396.000 9,925 J 23,800 9,900 T/B 456,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,925 25,775 24,925 25,600 675 2,399,800 61,278,285,000 4,376 182.857 25,600 T/J 3,800 25,575 B 8,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,010 2,010 1,985 1,990 -20 39,236,900 78,263,992,000 4,696 19,408.953 2,000 J 72,700 1,990 T/B 131,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,360 3,470 3,340 3,410 50 44,465,500 152,184,574,000 9,148 909.780 3,420 J 8,500 3,410 T/B 228,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,650 2,690 2,610 2,620 -30 9,099,500 24,002,478,000 1,746 154.255 2,630 J 6,100 2,620 T/B 68,100 23 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9H000A112------------ 1,345 1,370 1,345 1,360 15 49,417,600 67,198,047,000 7,162 453.333 1,365 J 209,900 1,360 T/B 892,300 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,780 2,830 2,790 2,810 30 33,725,200 94,874,340,000 12,150 2,443.478 2,820 J 1,291,400 2,810 T/B 414,900 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 171 175 170 174 3 51,271,900 8,871,875,900 5,035 393.567 175 J 5,680,200 174 T/B 704,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,175 6,250 6,150 6,250 75 9,365,300 58,225,525,000 3,215 2,182.903 6,250 T/J 247,600 6,225 B 42,500 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,980 3,990 3,960 3,960 -20 68,088,900 270,173,430,000 10,770 2,081.089 3,970 J 130,300 3,960 T/B 2,067,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,100 2,100 2,050 2,070 -30 9,041,500 18,769,305,000 1,633 2,106.463 2,080 J 35,200 2,070 T/B 1,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,700 24,075 23,825 24,050 350 4,409,200 105,759,600,000 5,689 28,630.952 24,050 T/J 323,800 24,025 B 3,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,310 4,290 4,220 4,250 -60 12,604,100 53,425,342,000 6,064 108,806.964 4,250 T/J 358,100 4,240 B 29,400 Total 1,189,755,700 2,274,970,958,700 172,752 32,712,600 14,963,800 Jakarta, 06 July 2023 Trading Division