List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 24 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------------ 705 745 710 735 30 169,022,100 122,975,629,000 14,175 896.341 735 T/J 197,600 730 B 4,022,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,480 2,400 2,470 50 97,266,900 238,144,891,000 11,363 224.545 2,480 J 1,462,000 2,470 T/B 1,181,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,375 1,385 1,355 1,365 -10 30,930,300 42,230,376,000 5,779 5,439.547 1,365 T/J 313,200 1,360 B 263,700 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,975 1,990 1,975 1,975 0 19,326,300 38,282,403,500 6,031 1,302.169 1,980 J 5,200 1,975 T/B 2,808,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,450 6,600 6,400 6,550 100 40,830,500 266,662,737,500 8,455 4,684.025 6,550 T/J 172,400 6,525 B 1,221,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,690 1,700 1,685 1,690 0 11,658,100 19,735,465,500 3,811 339.231 1,690 T/J 58,300 1,685 B 501,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 183 186 181 184 1 351,830,000 64,780,131,400 6,973 33.420 184 T/J 4,426,300 183 B 12,571,300 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 775 780 765 770 -5 9,321,100 7,187,025,000 1,876 301.099 770 T/J 1,252,700 765 B 2,343,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,175 5,200 5,075 5,075 -100 3,029,700 15,510,450,000 1,829 23,113.358 5,100 J 1,600 5,075 T/B 488,300 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 640 675 630 670 30 46,540,200 30,732,812,500 4,929 1,247.417 675 J 532,900 670 T/B 118,300 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,060 2,070 2,030 2,050 -10 8,609,900 17,665,518,000 2,205 104.039 2,050 T/J 196,100 2,040 B 223,000 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,545 1,565 1,540 1,555 10 10,797,200 16,762,897,000 1,993 149.205 1,560 J 408,600 1,555 T/B 165,600 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,500 11,625 11,475 11,525 25 4,574,500 52,901,252,500 2,687 427.247 11,550 J 1,000 11,525 T/B 4,900 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,600 6,650 6,550 6,575 -25 3,153,500 20,808,970,000 1,796 2,683.673 6,600 J 2,000 6,575 T/B 18,800 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,325 7,350 7,275 7,275 -50 2,613,300 19,102,657,500 1,632 1,245.314 7,325 J 25,000 7,275 T/B 291,500 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,080 2,140 2,080 2,120 40 11,747,100 24,901,336,000 3,102 71.864 2,130 J 182,500 2,120 T/B 540,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,000 9,100 8,950 8,950 -50 2,567,600 23,136,477,500 1,680 461.181 8,975 J 100 8,950 T/B 140,400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,350 10,425 10,250 10,350 0 3,271,300 33,910,477,500 1,746 414.000 10,375 J 500 10,350 T/B 5,500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 26,775 28,075 27,050 28,000 1,225 4,262,000 118,172,087,500 7,682 200.000 28,025 J 11,800 28,000 T/B 700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,970 1,985 1,960 1,970 0 24,367,300 48,162,263,500 3,292 19,213.889 1,975 J 7,600 1,970 T/B 100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,360 3,380 3,320 3,370 10 15,791,900 53,077,044,000 4,403 899.108 3,380 J 395,900 3,370 T/B 687,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 3,000 3,100 2,950 2,990 -10 10,513,700 31,608,285,000 2,247 176.039 2,990 T/J 300 2,980 B 1,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,380 1,410 1,380 1,395 15 75,984,500 106,029,633,000 8,524 465.000 1,400 J 982,400 1,395 T/B 580,700 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,790 2,880 2,800 2,880 90 52,006,600 147,333,004,000 12,664 2,504.348 2,880 T/J 1,662,500 2,870 B 2,417,500 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 169 170 157 157 -12 292,648,900 47,111,122,200 11,904 355.115 158 J 2,008,800 157 T/B 7,535,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,950 7,075 6,875 6,950 0 13,990,300 97,765,362,500 4,865 2,427.388 6,975 J 200 6,950 T/B 106,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,860 3,930 3,870 3,900 40 80,710,100 314,771,174,000 10,888 2,049.557 3,910 J 1,870,600 3,900 T/B 30,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,040 2,070 2,050 2,060 20 2,312,100 4,762,100,000 817 2,096.287 2,060 T/J 93,400 2,050 B 432,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,500 25,600 24,525 25,400 900 7,839,200 197,668,875,000 8,965 30,238.095 25,425 J 3,400 25,400 T/B 22,500 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,290 4,340 4,270 4,290 0 8,770,000 37,790,224,000 4,473 109,831.029 4,310 J 4,500 4,290 T/B 116,000 Total 1,416,286,200 2,259,682,682,100 162,786 16,279,400 38,840,700 Jakarta, 24 July 2023 Trading Division