List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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------------ 735 780 730 750 15 155,796,800 117,489,787,500 14,747 914.634 755 J 1,813,300 750 T/B 124,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,470 2,520 2,430 2,430 -40 82,665,100 203,809,484,000 14,457 220.909 2,440 J 1,105,500 2,430 T/B 1,647,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,365 1,400 1,370 1,375 10 36,543,200 50,578,528,000 5,574 5,479.397 1,380 J 199,900 1,375 T/B 382,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,975 2,000 1,975 1,975 0 25,532,000 50,731,724,500 5,323 1,302.169 1,980 J 94,600 1,975 T/B 23,111,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,550 6,625 6,500 6,500 -50 23,958,900 156,761,587,500 7,059 4,648.269 6,525 J 60,700 6,500 T/B 2,560,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,690 1,695 1,660 1,665 -25 18,783,200 31,424,082,500 6,357 334.213 1,670 J 623,400 1,665 T/B 299,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 184 186 171 171 -13 655,766,100 115,801,680,900 12,518 31.059 172 J 4,181,200 171 T/B 34,188,500 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 770 775 765 770 0 9,275,300 7,137,676,500 1,620 301.099 770 T/J 529,200 765 B 1,023,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,075 5,150 4,990 5,000 -75 7,405,200 37,316,648,000 2,784 22,771.781 5,025 J 116,700 5,000 T/B 37,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 670 690 660 665 -5 31,807,500 21,418,163,000 3,758 1,238.108 665 T/J 901,000 660 B 1,610,100 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,050 2,050 2,010 2,040 -10 11,453,600 23,252,404,000 3,028 103.532 2,040 T/J 24,100 2,030 B 31,400 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,555 1,575 1,540 1,555 0 15,053,800 23,397,199,000 2,769 149.205 1,560 J 87,600 1,555 T/B 15,011,200 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,525 11,550 11,200 11,225 -300 9,932,300 111,956,652,500 5,262 416.126 11,225 T/J 49,300 11,200 B 26,500 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,575 6,800 6,625 6,650 75 9,945,700 66,853,347,500 3,669 2,714.286 6,675 J 3,400 6,650 T/B 97,900 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,275 7,325 7,175 7,175 -100 7,641,300 55,213,622,500 4,827 1,228.196 7,200 J 1,700 7,175 T/B 577,500 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,120 2,160 2,090 2,090 -30 9,363,900 19,815,823,000 2,979 70.847 2,100 J 22,200 2,090 T/B 222,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,950 9,000 8,900 8,950 0 2,214,500 19,810,382,500 1,713 461.181 8,950 T/J 21,600 8,925 B 25,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,350 10,550 10,275 10,450 100 5,764,300 60,262,252,500 3,391 418.000 10,475 J 36,600 10,450 T/B 6,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 28,000 28,900 27,525 27,525 -475 4,511,100 127,001,605,000 10,218 196.607 27,550 J 5,900 27,525 T/B 31,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,970 1,965 1,940 1,965 -5 40,692,500 79,484,937,500 4,158 19,165.122 1,965 T/J 220,700 1,960 B 82,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,370 3,420 3,340 3,400 30 25,719,500 87,141,953,000 6,583 907.112 3,400 T/J 527,600 3,380 B 11,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,990 2,990 2,860 2,900 -90 9,335,600 27,384,481,000 1,485 170.741 2,900 T/J 3,100 2,890 B 1,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,395 1,410 1,375 1,375 -20 48,295,600 67,012,894,000 8,427 458.333 1,380 J 370,700 1,375 T/B 702,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,880 2,910 2,840 2,850 -30 51,691,700 148,386,283,000 16,392 2,478.261 2,860 J 366,400 2,850 T/B 3,000 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 157 160 156 157 0 86,165,700 13,590,187,500 3,833 355.115 158 J 1,652,300 157 T/B 2,247,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,950 7,125 6,950 7,000 50 13,293,800 93,854,785,000 4,996 2,444.851 7,050 J 1,700 7,000 T/B 10,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,900 3,920 3,880 3,880 -20 66,434,400 258,611,164,000 9,800 2,039.047 3,880 T/J 2,545,900 3,870 B 2,304,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,060 2,080 2,040 2,040 -20 3,784,900 7,791,881,000 696 2,075.934 2,050 J 4,000 2,040 T/B 203,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,400 25,800 25,400 25,400 0 5,141,800 131,291,192,500 7,430 30,238.095 25,425 J 6,900 25,400 T/B 6,900 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,290 4,190 4,020 4,050 -240 49,204,900 200,593,535,000 17,624 103,686.636 4,060 J 54,300 4,050 T/B 3,009,200 Total 1,523,174,200 2,415,175,944,400 193,477 15,631,500 89,598,400 Jakarta, 25 July 2023 Trading Division