List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 12 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------------ 710 735 715 725 15 81,531,800 59,074,790,000 8,565 884.146 730 J 3,908,300 725 T/B 13,488,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,430 2,430 2,370 2,370 -60 28,404,900 67,726,857,000 10,276 215.455 2,370 T/J 227,000 2,360 B 2,455,200 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,470 1,485 1,445 1,450 -20 24,522,800 35,855,222,000 4,399 5,778.274 1,455 J 195,000 1,450 T/B 3,938,100 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 2,000 2,010 1,990 1,990 -10 21,168,800 42,290,193,500 5,406 1,312.059 1,995 J 2,800 1,990 T/B 1,863,100 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,825 6,750 6,775 -25 29,210,200 198,011,780,000 5,266 4,844.927 6,800 J 238,300 6,775 T/B 3,062,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,715 1,745 1,710 1,740 25 21,447,000 37,051,240,500 4,512 349.268 1,740 T/J 62,000 1,735 B 93,800 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 158 162 157 160 2 301,639,100 48,168,459,700 6,782 29.061 160 T/J 477,700 159 B 2,191,100 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 765 770 760 770 5 11,835,100 9,061,545,000 2,178 301.099 770 T/J 2,545,500 765 B 10,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,475 5,475 5,400 5,450 -25 3,747,200 20,411,042,500 2,298 24,821.242 5,450 T/J 43,600 5,425 B 65,900 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 690 695 655 670 -20 49,340,600 33,054,328,000 3,841 1,247.417 670 T/J 453,300 665 B 1,178,600 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,040 2,080 2,040 2,050 10 6,093,400 12,544,868,000 1,690 104.039 2,050 T/J 5,900 2,040 B 1,254,000 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,610 1,610 1,580 1,595 -15 3,037,500 4,832,496,500 1,161 153.043 1,595 T/J 1,500 1,590 B 296,700 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,525 11,875 11,550 11,650 125 11,957,300 140,372,337,500 5,887 431.881 11,675 J 1,000 11,650 T/B 493,300 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,450 6,475 6,375 6,400 -50 3,163,100 20,307,225,000 2,072 2,612.245 6,425 J 1,600 6,400 T/B 46,000 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,300 7,475 7,275 7,400 100 7,082,100 52,413,237,500 3,423 1,266.711 7,425 J 34,100 7,400 T/B 54,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,050 2,060 2,030 2,030 -20 4,464,600 9,120,343,000 1,509 68.814 2,040 J 99,700 2,030 T/B 624,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,475 9,650 9,250 9,400 -75 12,491,500 117,859,307,500 6,421 484.369 9,400 T/J 34,700 9,375 B 4,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,275 10,350 10,150 10,150 -125 4,992,300 51,048,127,500 4,965 406.000 10,200 J 1,000 10,150 T/B 75,700 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 25,650 25,600 25,225 25,250 -400 1,113,500 28,195,470,000 2,860 180.357 25,250 T/J 9,500 25,225 B 42,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,030 2,030 1,995 2,000 -30 40,082,300 80,285,719,500 4,303 19,506.486 2,010 J 180,300 2,000 T/B 45,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,350 3,400 3,320 3,390 40 17,972,700 60,567,473,000 5,797 904.444 3,390 T/J 94,400 3,380 B 10,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,650 2,820 2,670 2,750 100 13,849,500 38,013,769,000 3,640 161.909 2,760 J 1,580,200 2,750 T/B 28,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,340 1,350 1,335 1,340 0 19,325,400 25,915,898,000 3,748 446.667 1,345 J 2,354,900 1,340 T/B 361,600 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,760 2,760 2,730 2,730 -30 26,430,800 72,309,852,000 10,417 2,373.913 2,730 T/J 61,700 2,720 B 3,929,900 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 172 174 170 172 0 41,620,000 7,162,855,900 2,694 389.043 172 T/J 1,679,100 171 B 290,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,550 6,625 6,500 6,500 -50 11,668,100 76,612,665,000 4,103 2,270.219 6,525 J 26,100 6,500 T/B 632,500 27 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,980 4,010 3,970 3,980 0 73,770,400 294,139,227,000 9,696 2,091.599 3,980 T/J 198,000 3,970 B 878,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,070 2,080 2,040 2,050 -20 5,590,400 11,467,870,000 2,052 2,086.111 2,050 T/J 800 2,040 B 593,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,475 24,475 24,000 24,000 -475 3,568,700 85,977,105,000 6,612 28,571.429 24,025 J 1,000 24,000 T/B 282,400 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,250 4,260 4,200 4,210 -40 16,641,400 70,094,688,000 6,238 107,782.898 4,220 J 10,900 4,210 T/B 163,800 Total 897,762,500 1,809,945,993,100 142,811 14,529,900 38,456,500 Jakarta, 12 July 2023 Trading Division