List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 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------------ 720 765 720 755 35 172,961,100 129,778,399,000 12,060 920.732 755 T/J 125,500 750 B 11,519,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,360 2,410 2,380 2,380 20 26,063,600 62,308,628,000 7,876 216.364 2,390 J 217,200 2,380 T/B 7,700 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,415 1,430 1,410 1,410 -5 12,080,300 17,112,068,000 3,187 5,618.873 1,415 J 10,800 1,410 T/B 158,200 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 2,000 2,020 1,990 1,990 -10 21,903,600 43,762,037,000 5,808 1,312.059 1,995 J 5,700 1,990 T/B 165,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,750 6,775 6,675 6,675 -75 41,698,600 279,298,085,000 9,706 4,773.415 6,700 J 41,800 6,675 T/B 2,120,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,695 1,710 1,680 1,680 -15 29,881,100 50,494,052,500 7,760 337.224 1,685 J 5,800 1,680 T/B 313,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 171 173 166 168 -3 208,743,500 35,491,384,500 4,522 30.514 168 T/J 5,654,600 167 B 4,105,300 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 770 780 765 770 0 15,628,900 12,110,096,500 1,842 301.099 775 J 57,200 770 T/B 1,772,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,475 5,500 5,425 5,425 -50 4,892,500 26,661,390,000 1,895 24,707.383 5,450 J 205,000 5,425 T/B 257,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 680 715 680 705 25 48,312,000 33,842,872,500 3,759 1,312.580 705 T/J 654,600 700 B 21,190,300 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,030 2,060 2,030 2,030 0 10,644,700 21,736,278,000 2,822 103.024 2,040 J 24,100 2,030 T/B 258,500 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,525 1,555 1,525 1,530 5 12,303,300 18,926,180,000 2,505 146.806 1,530 T/J 22,100 1,525 B 483,200 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,775 11,875 11,650 11,650 -125 8,656,700 101,784,780,000 3,562 431.881 11,700 J 900 11,650 T/B 381,500 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,375 6,450 6,375 6,400 25 3,902,800 24,997,422,500 2,256 2,612.245 6,425 J 31,100 6,400 T/B 7,600 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,450 7,450 7,300 7,300 -150 8,103,500 59,535,990,000 3,847 1,249.593 7,325 J 1,100 7,300 T/B 143,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,060 2,120 2,060 2,070 10 7,049,000 14,678,170,000 2,449 70.169 2,070 T/J 258,100 2,060 B 322,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,950 9,100 8,700 8,800 -150 11,404,200 101,471,110,000 7,644 453.452 8,800 T/J 41,300 8,775 B 49,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,350 10,450 10,225 10,275 -75 4,020,400 41,641,440,000 3,720 411.000 10,275 T/J 11,900 10,250 B 38,800 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 25,200 25,600 25,250 25,425 225 1,370,500 34,861,157,500 3,448 181.607 25,475 J 6,700 25,425 T/B 100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,070 2,090 2,020 2,020 -50 39,937,300 81,573,453,000 3,578 19,701.551 2,030 J 1,000 2,020 T/B 1,126,500 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,330 3,360 3,260 3,260 -70 24,722,000 81,471,974,000 7,031 869.760 3,260 T/J 64,700 3,250 B 985,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,900 2,930 2,840 2,870 -30 15,368,500 44,275,726,000 2,101 168.974 2,900 J 2,000 2,870 T/B 1,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,360 1,380 1,360 1,370 10 31,413,400 43,105,550,000 6,110 456.667 1,370 T/J 647,300 1,365 B 2,471,300 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,770 2,810 2,780 2,790 20 20,966,500 58,506,643,000 10,086 2,426.087 2,790 T/J 1,756,200 2,780 B 1,484,100 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 172 177 172 172 0 91,596,600 15,906,069,100 4,924 389.043 173 J 2,287,700 172 T/B 3,871,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 6,900 6,750 6,775 -100 12,723,700 86,845,522,500 4,686 2,366.267 6,800 J 5,100 6,775 T/B 281,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,930 3,970 3,910 3,910 -20 81,399,700 319,892,089,000 13,196 2,054.813 3,920 J 18,100 3,910 T/B 839,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,040 2,090 2,030 2,090 50 8,179,900 16,797,543,000 1,749 2,126.815 2,090 T/J 62,100 2,050 B 92,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,150 24,400 24,200 24,225 75 3,021,800 73,428,165,000 4,422 28,839.286 24,325 J 1,300 24,225 T/B 35,500 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,250 4,290 4,250 4,270 20 9,589,000 40,975,487,000 3,232 109,318.996 4,280 J 12,100 4,270 T/B 19,900 Total 988,538,700 1,973,269,762,600 151,783 12,233,100 54,503,700 Jakarta, 17 July 2023 Trading Division