List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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------------ 725 730 700 715 -10 81,930,300 58,321,350,500 6,286 871.951 715 T/J 1,804,900 710 B 262,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,370 2,350 2,280 2,320 -50 42,297,500 97,817,141,000 12,220 210.909 2,320 T/J 145,200 2,310 B 214,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,450 1,470 1,445 1,455 5 27,229,500 39,642,696,000 2,712 5,798.199 1,455 T/J 9,300 1,450 B 30,100 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,990 2,030 1,990 1,990 0 36,336,200 72,963,461,500 6,274 1,312.059 1,995 J 16,800 1,990 T/B 2,023,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,775 6,825 6,750 6,800 25 31,298,400 212,408,915,000 4,855 4,862.805 6,800 T/J 657,400 6,775 B 1,444,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,740 1,745 1,670 1,705 -35 48,568,000 82,643,083,500 9,131 342.242 1,710 J 46,000 1,705 T/B 75,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 160 172 160 171 11 579,881,300 96,987,106,500 9,952 31.059 171 T/J 5,324,400 170 B 6,701,000 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 770 775 755 770 0 17,537,400 13,423,920,000 1,627 301.099 770 T/J 122,600 765 B 1,008,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,450 5,500 5,400 5,400 -50 5,082,300 27,623,900,000 1,561 24,593.524 5,450 J 286,200 5,400 T/B 39,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 670 690 650 680 10 47,705,000 32,022,562,500 3,740 1,266.035 685 J 2,982,200 680 T/B 590,000 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,050 2,070 2,000 2,010 -40 11,336,800 22,914,954,000 2,918 102.009 2,010 T/J 7,500 2,000 B 1,335,400 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,595 1,610 1,515 1,525 -70 16,286,400 25,218,639,000 4,932 146.327 1,530 J 27,200 1,525 T/B 754,400 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,650 11,925 11,650 11,700 50 9,467,200 111,634,400,000 3,246 433.735 11,750 J 2,800 11,700 T/B 5,500 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,400 6,525 6,400 6,475 75 5,330,400 34,533,860,000 5,119 2,642.857 6,475 T/J 25,900 6,450 B 11,000 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,400 7,525 7,400 7,450 50 13,443,000 100,300,002,500 3,461 1,275.270 7,450 T/J 2,844,300 7,425 B 277,500 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,040 2,000 2,030 0 5,665,500 11,445,395,000 1,939 68.814 2,040 J 247,700 2,030 T/B 615,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,400 9,450 9,000 9,150 -250 10,258,000 93,594,020,000 4,195 471.487 9,150 T/J 279,300 9,075 B 4,400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,150 10,325 10,150 10,250 100 3,337,100 34,180,435,000 3,543 410.000 10,250 T/J 232,900 10,225 B 21,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 25,250 25,200 24,825 24,900 -350 1,610,800 40,129,117,500 3,745 177.857 24,925 J 500 24,900 T/B 17,700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,000 2,060 2,000 2,020 20 37,406,000 76,074,117,000 4,177 19,701.551 2,030 J 4,200 2,020 T/B 507,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,390 3,440 3,360 3,380 -10 23,535,000 79,887,869,000 5,265 901.776 3,380 T/J 94,100 3,370 B 2,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,750 2,900 2,750 2,840 90 17,255,400 49,086,395,000 4,074 167.208 2,860 J 15,100 2,840 T/B 790,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,340 1,350 1,335 1,340 0 24,719,700 33,131,567,000 3,394 446.667 1,345 J 1,907,200 1,340 T/B 1,022,000 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,730 2,740 2,710 2,740 10 16,924,300 46,184,991,000 6,515 2,382.609 2,740 T/J 274,200 2,730 B 98,300 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 172 177 170 171 -1 117,043,000 20,284,146,100 4,398 386.782 171 T/J 625,000 170 B 6,450,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,500 6,725 6,525 6,725 225 22,427,600 149,132,660,000 7,035 2,348.803 6,725 T/J 288,500 6,700 B 10,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 3,970 3,910 3,920 -60 83,009,900 326,726,871,000 16,836 2,060.068 3,930 J 40,900 3,920 T/B 2,445,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,050 2,080 2,030 2,080 30 6,997,000 14,339,726,000 1,486 2,116.639 2,080 T/J 173,300 2,050 B 326,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,000 24,225 23,975 24,150 150 2,583,600 62,247,865,000 2,793 28,750.000 24,175 J 4,400 24,150 T/B 19,900 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,210 4,250 4,210 4,250 40 6,041,000 25,597,401,000 2,606 108,806.964 4,250 T/J 128,400 4,240 B 1,100 Total 1,352,543,600 2,090,498,567,600 150,035 18,618,400 27,105,600 Jakarta, 13 July 2023 Trading Division