List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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------------ 720 735 705 710 -10 120,543,400 86,181,536,000 10,787 865.854 715 J 297,200 710 T/B 391,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,380 2,420 2,370 2,420 40 20,339,700 48,999,092,000 5,352 220.000 2,420 T/J 1,241,700 2,410 B 177,300 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,450 1,470 1,445 1,450 0 18,010,100 26,153,885,500 3,858 5,778.274 1,450 T/J 82,700 1,445 B 239,800 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,975 1,995 1,980 1,980 5 14,134,300 28,079,158,000 4,420 1,305.466 1,985 J 319,000 1,980 T/B 837,800 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,825 6,825 6,775 6,775 -50 15,301,300 103,845,647,500 3,900 4,844.927 6,800 J 838,600 6,775 T/B 293,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,735 1,745 1,710 1,715 -20 20,190,800 34,722,908,000 5,502 344.250 1,720 J 112,800 1,715 T/B 1,440,000 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 144 148 144 147 3 106,539,200 15,628,029,900 3,713 26.700 148 J 9,991,900 147 T/B 7,492,900 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 760 775 755 755 -5 12,362,100 9,405,389,000 1,562 295.233 760 J 96,300 755 T/B 128,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,375 5,475 5,350 5,375 0 3,693,100 19,946,285,000 2,210 24,479.665 5,375 T/J 109,500 5,350 B 30,200 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 670 700 660 670 0 39,387,800 26,800,568,000 4,770 1,247.417 670 T/J 671,900 665 B 380,900 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,060 2,080 2,030 2,030 -30 8,067,900 16,526,320,000 4,071 103.024 2,040 J 14,300 2,030 T/B 131,100 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,585 1,635 1,585 1,605 20 6,556,300 10,603,027,500 1,876 154.003 1,610 J 54,300 1,605 T/B 12,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,275 11,450 11,250 11,325 50 3,372,200 38,393,000,000 2,802 419.833 11,400 J 300 11,325 T/B 201,600 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,325 6,375 6,275 6,300 -25 2,101,700 13,285,237,500 1,877 2,571.429 6,350 J 116,000 6,300 T/B 85,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,275 7,325 7,250 7,250 -25 5,040,100 36,643,422,500 2,971 1,241.035 7,275 J 900 7,250 T/B 73,300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,070 2,030 2,050 20 5,976,300 12,268,133,000 1,929 69.492 2,050 T/J 21,600 2,040 B 789,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,850 9,000 8,725 8,975 125 5,125,400 45,508,427,500 2,013 462.469 8,975 T/J 101,000 8,950 B 540,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,125 10,225 10,050 10,100 -25 2,924,800 29,713,225,000 3,638 404.000 10,175 J 700 10,100 T/B 182,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,850 25,650 24,900 25,450 600 1,717,900 43,782,362,500 4,042 181.786 25,525 J 1,700 25,450 T/B 52,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,990 2,020 1,990 2,000 10 32,144,400 64,272,751,500 3,515 19,506.486 2,000 T/J 950,200 1,995 B 23,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,330 3,390 3,290 3,350 20 17,585,200 59,141,194,000 5,649 893.772 3,360 J 3,200 3,350 T/B 265,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,600 2,680 2,580 2,600 0 9,480,300 24,965,716,000 1,965 153.078 2,610 J 20,100 2,600 T/B 53,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,350 1,365 1,350 1,350 0 21,548,600 29,185,791,000 4,465 450.000 1,355 J 888,000 1,350 T/B 921,900 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,770 2,800 2,770 2,780 10 20,234,400 56,257,929,000 7,595 2,417.391 2,780 T/J 887,400 2,770 B 1,376,300 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 171 174 167 169 -2 86,918,500 14,706,365,100 4,349 382.258 169 T/J 3,542,900 168 B 1,955,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,425 6,475 6,375 6,425 0 9,604,700 61,838,547,500 3,926 2,244.024 6,450 J 125,600 6,425 T/B 161,900 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,960 3,980 3,940 3,950 -10 65,643,300 259,389,791,000 11,459 2,075.834 3,960 J 495,000 3,950 T/B 182,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,090 2,090 2,050 2,070 -20 7,015,300 14,533,650,000 1,271 2,106.463 2,070 T/J 1,700 2,060 B 12,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,750 24,150 23,875 24,100 350 2,886,800 69,442,580,000 4,350 28,690.476 24,100 T/J 8,500 24,075 B 6,700 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,240 4,320 4,240 4,250 10 7,747,800 33,084,794,000 3,336 108,806.964 4,260 J 10,000 4,250 T/B 17,900 Total 692,193,700 1,333,304,763,500 123,173 21,005,000 18,456,800 Jakarta, 10 July 2023 Trading Division