List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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------------ 710 725 705 710 0 61,117,100 43,640,368,500 5,937 865.854 715 J 4,849,500 710 T/B 515,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,440 2,390 2,430 10 31,866,300 77,091,559,000 7,067 220.909 2,430 T/J 117,400 2,420 B 48,400 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,450 1,480 1,450 1,470 20 20,738,700 30,410,258,000 3,689 5,857.974 1,475 J 226,300 1,470 T/B 58,400 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,980 2,000 1,980 2,000 20 19,295,300 38,440,981,500 4,353 1,318.652 2,000 T/J 1,729,400 1,995 B 213,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,800 6,750 6,800 25 32,949,200 223,280,262,500 4,482 4,862.805 6,800 T/J 467,200 6,775 B 1,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,715 1,730 1,710 1,715 0 16,759,100 28,795,602,000 3,734 344.250 1,715 T/J 634,900 1,710 B 1,149,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 147 159 146 158 11 414,674,800 64,519,117,100 8,738 28.698 159 J 5,557,900 158 T/B 2,344,000 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 755 765 755 765 10 13,871,200 10,555,880,000 1,515 299.144 765 T/J 1,484,600 760 B 150,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,375 5,475 5,375 5,475 100 5,442,200 29,625,447,500 2,563 24,935.100 5,475 T/J 746,600 5,450 B 3,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 670 705 665 690 20 52,101,400 35,918,888,000 4,198 1,284.653 690 T/J 456,600 685 B 4,302,400 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,030 2,060 2,010 2,040 10 11,391,000 23,235,606,000 4,889 103.532 2,050 J 37,300 2,040 T/B 1,229,300 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,605 1,620 1,585 1,610 5 6,535,400 10,446,874,500 2,081 154.483 1,610 T/J 16,300 1,595 B 20,300 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,325 11,600 11,375 11,525 200 7,366,100 84,685,425,000 3,951 427.247 11,525 T/J 2,185,500 11,500 B 133,700 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,300 6,475 6,300 6,450 150 8,507,300 54,630,657,500 3,360 2,632.653 6,475 J 158,900 6,450 T/B 170,200 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,250 7,325 7,250 7,300 50 6,802,300 49,547,777,500 2,131 1,249.593 7,300 T/J 600,100 7,275 B 3,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,050 2,070 2,040 2,050 0 4,062,000 8,331,790,000 1,768 69.492 2,060 J 89,700 2,050 T/B 155,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,975 9,475 8,975 9,475 500 19,273,900 179,822,387,500 7,514 488.233 9,475 T/J 271,200 9,450 B 11,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,100 10,275 10,050 10,275 175 4,504,700 45,814,630,000 5,548 411.000 10,275 T/J 49,900 10,250 B 500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 25,450 25,800 25,450 25,650 200 1,222,300 31,335,960,000 2,044 183.214 25,650 T/J 37,900 25,625 B 900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,000 2,030 1,995 2,030 30 28,824,700 58,115,918,500 2,833 19,799.083 2,030 T/J 21,800 2,020 B 3,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,350 3,420 3,310 3,350 0 22,090,600 74,271,174,000 6,423 893.772 3,360 J 141,300 3,350 T/B 4,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,600 2,670 2,590 2,650 50 14,615,000 38,491,309,000 2,511 156.022 2,660 J 8,700 2,650 T/B 3,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,350 1,360 1,330 1,340 -10 63,768,700 85,364,162,500 8,480 446.667 1,345 J 1,349,000 1,340 T/B 1,638,500 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,780 2,770 2,730 2,760 -20 24,286,200 66,872,749,000 9,314 2,400.000 2,760 T/J 319,900 2,750 B 1,701,400 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 169 174 167 172 3 104,172,900 17,851,418,700 5,754 389.043 173 J 5,312,000 172 T/B 88,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,425 6,575 6,425 6,550 125 15,507,800 101,050,055,000 5,006 2,287.682 6,550 T/J 388,700 6,525 B 35,000 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,950 3,990 3,950 3,980 30 89,768,500 357,080,957,000 6,810 2,091.599 3,990 J 2,075,300 3,980 T/B 76,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,070 2,080 2,050 2,070 0 5,184,800 10,715,663,000 1,044 2,106.463 2,080 J 17,700 2,070 T/B 22,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,100 24,475 24,075 24,475 375 3,988,500 97,212,477,500 5,705 29,136.905 24,475 T/J 156,500 24,450 B 5,100 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,250 4,280 4,240 4,250 0 4,794,700 20,391,777,000 2,811 108,806.964 4,250 T/J 1,000 4,240 B 273,300 Total 1,115,482,700 1,997,547,133,300 136,253 29,509,100 14,363,900 Jakarta, 11 July 2023 Trading Division