List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 20 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------------ 750 795 695 695 -55 440,614,000 324,550,834,000 41,954 847.561 700 J 890,800 695 T/B 3,092,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,330 2,380 2,350 2,370 40 33,287,800 78,627,097,000 6,079 215.455 2,370 T/J 541,500 2,360 B 24,400 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,390 1,405 1,385 1,390 0 18,576,100 25,876,685,500 4,009 5,539.173 1,395 J 9,500 1,390 T/B 217,000 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,990 2,010 1,980 1,990 0 31,137,300 61,991,838,500 7,592 1,312.059 1,990 T/J 607,000 1,985 B 1,223,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,575 6,575 6,450 6,525 -50 64,069,100 417,490,100,000 12,328 4,666.147 6,550 J 362,100 6,525 T/B 5,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,670 1,700 1,670 1,675 5 21,614,800 36,368,456,000 5,079 336.220 1,680 J 63,800 1,675 T/B 105,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 174 182 175 182 8 584,168,900 105,183,320,300 10,458 33.057 182 T/J 9,533,900 181 B 1,174,600 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 775 780 770 770 -5 15,397,300 11,918,777,500 2,804 301.099 775 J 381,200 770 T/B 863,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,325 5,375 5,175 5,200 -125 7,504,200 39,427,925,000 3,619 23,682.652 5,200 T/J 205,600 5,175 B 109,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 700 710 670 680 -20 45,185,400 31,073,292,000 3,785 1,266.035 680 T/J 590,100 675 B 282,100 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,000 2,090 1,985 2,070 70 17,754,200 36,437,449,500 4,085 105.054 2,070 T/J 846,200 2,060 B 281,000 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,490 1,540 1,500 1,540 50 14,471,200 22,065,353,000 2,315 147.766 1,545 J 307,200 1,540 T/B 163,800 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,750 11,750 11,350 11,475 -275 17,637,200 203,141,705,000 7,192 425.394 11,475 T/J 11,100 11,450 B 300 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,425 6,600 6,475 6,550 125 5,979,700 39,053,345,000 3,734 2,673.469 6,550 T/J 155,900 6,525 B 2,500 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,350 7,375 7,250 7,325 -25 4,843,300 35,431,415,000 2,864 1,253.873 7,325 T/J 47,300 7,300 B 2,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,060 2,040 2,050 20 2,638,300 5,412,686,000 937 69.492 2,060 J 395,200 2,050 T/B 165,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,725 9,075 8,750 8,925 200 8,788,600 78,805,475,000 4,793 459.893 8,925 T/J 56,400 8,900 B 98,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,275 10,300 10,075 10,175 -100 2,458,200 24,989,655,000 2,638 407.000 10,200 J 22,000 10,175 T/B 3,000 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 25,250 25,800 25,400 25,500 250 1,604,000 41,079,790,000 2,997 182.143 25,550 J 400 25,500 T/B 56,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,000 2,000 1,950 1,950 -50 79,634,100 156,239,237,000 10,768 19,018.824 1,955 J 13,700 1,950 T/B 869,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,160 3,340 3,190 3,340 180 34,060,500 112,502,704,000 8,039 891.104 3,340 T/J 546,900 3,330 B 900 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,830 2,890 2,800 2,880 50 14,910,100 42,340,692,000 2,627 169.563 2,880 T/J 10,800 2,840 B 3,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,365 1,375 1,360 1,370 5 42,831,300 58,535,090,000 4,146 456.667 1,375 J 1,918,600 1,370 T/B 402,600 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,750 2,790 2,760 2,770 20 9,100,600 25,188,892,000 5,204 2,408.696 2,770 T/J 559,800 2,760 B 748,300 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 170 172 170 171 1 43,190,100 7,390,548,800 5,539 386.782 172 J 3,027,500 171 T/B 4,187,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,775 6,825 6,700 6,700 -75 6,440,300 43,494,362,500 2,912 2,340.072 6,725 J 800 6,700 T/B 218,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,850 3,860 3,810 3,850 0 88,907,600 341,024,732,000 12,452 2,023.281 3,850 T/J 1,728,200 3,840 B 1,042,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,050 2,070 2,040 2,040 -10 6,277,100 12,896,684,000 1,464 2,075.934 2,050 J 2,800 2,040 T/B 274,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,250 24,575 24,225 24,375 125 3,011,600 73,364,980,000 4,483 29,017.857 24,400 J 37,700 24,375 T/B 4,100 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,270 4,270 4,210 4,220 -50 8,607,100 36,385,520,000 4,351 108,038.914 4,230 J 18,500 4,220 T/B 510,400 Total 1,674,700,000 2,528,288,641,600 191,247 22,892,500 16,132,700 Jakarta, 20 July 2023 Trading Division