List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 18 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------------ 755 780 735 750 -5 129,142,800 98,178,802,000 11,493 914.634 750 T/J 392,500 745 B 493,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,380 2,390 2,320 2,330 -50 25,228,100 59,252,429,000 10,763 211.818 2,340 J 31,000 2,330 T/B 504,800 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,410 1,420 1,385 1,390 -20 23,053,700 32,301,449,000 3,753 5,539.173 1,395 J 93,500 1,390 T/B 178,100 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,990 2,010 1,975 1,990 0 28,560,600 56,675,467,000 7,797 1,312.059 1,990 T/J 940,200 1,985 B 1,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,675 6,700 6,475 6,575 -100 78,113,700 512,994,782,500 16,237 4,701.903 6,575 T/J 105,900 6,550 B 106,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,680 1,695 1,665 1,670 -10 21,022,000 35,231,374,000 6,370 335.217 1,675 J 58,300 1,670 T/B 141,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 168 175 168 174 6 252,634,100 43,342,027,100 5,280 31.604 174 T/J 1,167,800 173 B 3,645,400 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 770 785 765 775 5 14,482,600 11,244,903,000 2,164 303.054 775 T/J 196,200 770 B 41,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,425 5,425 5,275 5,325 -100 6,574,200 35,014,372,500 2,892 24,251.947 5,350 J 87,100 5,325 T/B 1,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 705 730 690 700 -5 70,813,300 50,056,178,500 5,536 1,303.271 705 J 220,700 700 T/B 693,200 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,030 2,040 2,000 2,000 -30 11,655,000 23,443,617,000 3,546 101.502 2,010 J 100,000 2,000 T/B 425,800 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,530 1,530 1,485 1,490 -40 17,287,400 25,904,707,000 4,237 142.968 1,495 J 207,300 1,485 B 757,600 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,650 11,800 11,500 11,750 100 9,081,600 105,428,340,000 4,555 435.589 11,750 T/J 213,200 11,700 B 60,000 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,400 6,425 6,375 6,425 25 3,884,400 24,874,057,500 2,879 2,622.449 6,425 T/J 153,600 6,400 B 400 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,300 7,350 7,225 7,350 50 5,785,000 42,208,432,500 2,646 1,258.152 7,350 T/J 102,400 7,275 B 5,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,070 2,070 2,030 2,030 -40 3,341,600 6,836,007,000 1,571 68.814 2,040 J 50,400 2,030 T/B 1,131,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,800 8,975 8,675 8,725 -75 7,663,100 67,212,787,500 3,039 449.587 8,725 T/J 2,400 8,700 B 46,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,275 10,325 10,100 10,275 0 2,950,100 30,070,802,500 3,140 411.000 10,300 J 272,300 10,275 T/B 41,500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 25,425 25,550 25,200 25,250 -175 986,600 24,959,645,000 2,709 180.357 25,275 J 5,500 25,250 T/B 16,700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,020 2,040 1,980 2,000 -20 74,341,400 148,429,590,000 4,883 19,506.486 2,000 T/J 130,400 1,995 B 3,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,260 3,270 3,130 3,160 -100 31,734,000 100,880,784,000 8,392 843.080 3,170 J 101,800 3,160 T/B 73,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,870 2,900 2,820 2,830 -40 15,389,200 43,992,869,000 2,926 166.619 2,840 J 500 2,830 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,370 1,370 1,355 1,365 -5 29,614,900 40,350,273,500 3,667 455.000 1,365 T/J 2,882,700 1,360 B 3,460,500 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,790 2,800 2,750 2,750 -40 18,342,300 50,761,931,000 9,269 2,391.304 2,760 J 83,800 2,750 T/B 2,874,400 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 172 174 169 170 -2 61,971,700 10,606,232,100 2,706 384.520 170 T/J 3,269,600 169 B 5,752,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,775 6,850 6,650 6,775 0 12,663,900 85,291,897,500 5,085 2,366.267 6,800 J 459,900 6,775 T/B 605,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,910 3,930 3,820 3,850 -60 155,407,600 600,707,203,000 30,954 2,023.281 3,850 T/J 1,443,400 3,840 B 313,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,090 2,090 2,040 2,050 -40 7,283,200 15,002,499,000 1,510 2,086.111 2,060 J 400 2,050 T/B 47,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,225 24,450 24,050 24,250 25 4,099,900 99,228,515,000 5,012 28,869.048 24,275 J 1,500 24,250 T/B 6,500 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,270 4,300 4,230 4,270 0 6,600,500 28,101,201,000 2,794 109,318.996 4,270 T/J 133,100 4,260 B 5,000 Total 1,129,708,500 2,508,583,175,700 177,805 12,907,400 21,434,000 Jakarta, 18 July 2023 Trading Division