List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 21 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------------ 695 715 690 705 10 113,786,000 80,232,666,000 8,320 859.756 710 J 6,477,700 705 T/B 1,143,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,370 2,430 2,380 2,420 50 70,949,300 170,894,054,000 8,628 220.000 2,420 T/J 611,800 2,410 B 1,308,100 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,390 1,400 1,365 1,375 -15 22,961,200 31,663,318,000 5,405 5,479.397 1,380 J 169,300 1,375 T/B 141,600 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,990 2,000 1,975 1,975 -15 30,200,700 59,877,327,500 6,542 1,302.169 1,980 J 90,000 1,975 T/B 3,145,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,525 6,525 6,375 6,450 -75 64,037,700 411,444,382,500 13,515 4,612.513 6,450 T/J 487,200 6,425 B 1,419,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,675 1,695 1,680 1,690 15 12,182,100 20,561,682,500 2,799 339.231 1,695 J 1,229,600 1,690 T/B 289,800 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 182 185 178 183 1 344,326,700 62,387,579,500 6,261 33.239 184 J 9,390,000 183 T/B 29,430,600 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 770 780 760 775 5 9,422,200 7,267,851,500 1,590 303.054 775 T/J 1,190,300 770 B 5,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,200 5,225 4,970 5,175 -25 22,262,600 113,302,794,000 5,142 23,568.794 5,175 T/J 201,600 5,150 B 6,900 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 680 685 630 640 -40 52,154,800 34,008,713,500 6,920 1,191.562 645 J 403,600 640 T/B 7,911,000 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,070 2,090 2,050 2,060 -10 8,991,100 18,609,601,000 2,180 104.547 2,070 J 118,200 2,060 T/B 258,500 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,540 1,565 1,540 1,545 5 7,991,600 12,396,208,500 2,219 148.246 1,545 T/J 15,000 1,540 B 96,500 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,475 11,600 11,425 11,500 25 5,102,000 58,677,935,000 2,637 426.321 11,500 T/J 484,700 11,475 B 700 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,550 6,625 6,475 6,600 50 5,437,300 35,763,080,000 2,864 2,693.878 6,600 T/J 14,400 6,575 B 2,000 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,325 7,350 7,250 7,325 0 4,121,300 30,064,792,500 1,566 1,253.873 7,325 T/J 21,600 7,300 B 5,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,050 2,100 2,060 2,080 30 8,031,800 16,712,331,000 1,874 70.508 2,080 T/J 55,500 2,070 B 168,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,925 9,000 8,725 9,000 75 6,092,100 54,265,732,500 2,601 463.757 9,000 T/J 34,800 8,975 B 85,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,175 10,375 10,050 10,350 175 4,190,800 43,050,860,000 2,183 414.000 10,350 T/J 6,300 10,325 B 1,000 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 25,500 26,850 25,575 26,775 1,275 3,412,300 90,055,142,500 5,748 191.250 26,775 T/J 16,000 26,750 B 13,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,950 1,970 1,925 1,970 20 42,962,900 83,662,210,000 5,514 19,213.889 1,970 T/J 1,340,700 1,965 B 1,300,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,340 3,390 3,320 3,360 20 19,133,300 64,171,756,000 4,906 896.440 3,360 T/J 121,000 3,350 B 82,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,880 3,060 2,840 3,000 120 14,038,200 41,575,997,000 2,453 176.628 3,000 T/J 49,100 2,980 B 600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,370 1,390 1,370 1,380 10 46,483,700 64,082,167,000 5,811 460.000 1,380 T/J 28,100 1,375 B 913,200 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,770 2,800 2,770 2,790 20 16,007,800 44,606,014,000 5,534 2,426.087 2,790 T/J 803,100 2,780 B 449,700 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 171 172 168 169 -2 58,848,600 9,977,282,400 2,607 382.258 169 T/J 4,251,100 168 B 5,847,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,700 7,050 6,500 6,950 250 29,539,000 201,630,695,000 8,973 2,427.388 6,975 J 143,400 6,950 T/B 5,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,850 3,870 3,840 3,860 10 53,955,100 207,936,227,000 8,696 2,028.536 3,860 T/J 289,100 3,850 B 110,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,040 2,050 2,030 2,040 0 7,029,600 14,377,223,000 1,164 2,075.934 2,050 J 3,000 2,040 T/B 65,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,375 24,500 24,275 24,500 125 2,546,600 62,186,032,500 3,665 29,166.667 24,500 T/J 9,800 24,475 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,220 4,290 4,220 4,290 70 6,015,200 25,683,536,000 2,573 109,831.029 4,290 T/J 589,800 4,280 B 100 Total 1,092,213,600 2,171,125,191,900 140,890 28,645,800 54,208,100 Jakarta, 21 July 2023 Trading Division