List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 07 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. XDSO1S35MD0000E743------------ 655 745 640 720 65 391,956,300 278,502,476,500 24,823 878.049 725 J 1,608,900 720 T/B 163,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,450 2,420 2,370 2,380 -70 32,118,800 76,814,701,000 8,725 216.364 2,390 J 474,700 2,380 T/B 198,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,435 1,460 1,435 1,450 15 19,490,100 28,253,416,500 5,423 5,778.274 1,455 J 209,700 1,450 T/B 612,700 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 2,020 2,020 1,975 1,975 -45 40,420,700 80,216,916,500 10,183 1,302.169 1,980 J 34,700 1,975 T/B 1,308,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,825 6,750 6,825 25 28,755,500 195,285,555,000 6,457 4,880.683 6,825 T/J 681,600 6,800 B 11,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,710 1,765 1,705 1,735 25 25,889,000 45,100,404,500 6,271 348.264 1,735 T/J 647,500 1,730 B 1,090,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 147 147 143 144 -3 134,097,000 19,401,370,900 3,271 26.155 145 J 3,166,500 144 T/B 11,566,600 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 760 775 755 760 0 14,822,500 11,316,920,500 1,453 297.188 765 J 422,200 760 T/B 15,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,375 5,400 5,300 5,375 0 2,663,400 14,297,645,000 1,144 24,479.665 5,400 J 88,600 5,375 T/B 219,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 655 690 645 670 15 62,572,200 42,075,402,000 7,167 1,247.417 670 T/J 699,400 665 B 2,014,300 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,040 2,060 2,010 2,060 20 23,596,300 48,123,370,000 3,373 104.547 2,060 T/J 57,700 2,050 B 263,000 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,620 1,610 1,575 1,585 -35 8,483,200 13,478,068,500 2,254 152.084 1,585 T/J 68,700 1,580 B 191,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,400 11,400 11,225 11,275 -125 3,881,200 43,838,877,500 2,060 417.980 11,300 J 1,100 11,275 T/B 7,200 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,350 6,350 6,300 6,325 -25 5,128,500 32,383,892,500 1,859 2,581.633 6,350 J 66,900 6,325 T/B 23,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,450 7,350 7,225 7,275 -175 13,723,700 100,389,412,500 2,919 1,245.314 7,300 J 15,500 7,275 T/B 173,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,100 2,070 2,010 2,030 -70 9,170,000 18,749,878,000 3,040 68.814 2,030 T/J 359,400 2,020 B 153,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,775 8,950 8,650 8,850 75 9,213,200 81,597,447,500 3,672 456.028 8,850 T/J 93,200 8,825 B 60,200 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 9,900 10,175 9,875 10,125 225 3,901,100 39,193,177,500 3,262 405.000 10,125 T/J 4,600 10,100 B 900 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 25,600 25,450 24,775 24,850 -750 3,184,900 79,880,952,500 5,490 177.500 24,900 J 4,100 24,850 T/B 43,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,990 1,995 1,975 1,990 0 39,362,000 78,176,606,000 4,347 19,408.953 1,990 T/J 484,400 1,985 B 224,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,410 3,400 3,290 3,330 -80 23,797,900 79,149,835,000 6,962 888.436 3,340 J 206,600 3,330 T/B 102,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,620 2,640 2,590 2,600 -20 8,430,300 22,023,681,000 1,533 153.078 2,620 J 4,800 2,600 T/B 220,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,360 1,360 1,340 1,350 -10 44,673,600 60,267,680,000 6,198 450.000 1,350 T/J 8,500 1,345 B 2,317,200 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,810 2,800 2,760 2,770 -40 26,853,600 74,561,642,000 12,373 2,408.696 2,770 T/J 506,500 2,760 B 4,012,800 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 174 175 169 171 -3 75,045,600 12,854,777,700 3,470 386.782 172 J 1,619,800 171 T/B 583,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,250 6,475 6,200 6,425 175 19,887,700 126,787,087,500 6,437 2,244.024 6,450 J 108,600 6,425 T/B 63,500 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,960 3,980 3,950 3,960 0 50,474,800 199,873,017,000 7,827 2,081.089 3,970 J 569,200 3,960 T/B 107,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,070 2,090 2,060 2,090 20 6,582,000 13,647,813,000 1,313 2,126.815 2,090 T/J 2,800 2,070 B 8,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,050 24,000 23,600 23,750 -300 4,699,200 112,129,790,000 5,553 28,273.810 23,775 J 200 23,750 T/B 34,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,250 4,240 4,210 4,240 -10 6,160,700 26,006,174,000 3,516 108,550.947 4,240 T/J 236,200 4,230 B 13,200 Total 1,139,035,000 2,054,377,988,100 162,375 12,452,600 25,804,000 Jakarta, 07 July 2023 Trading Division