List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 26 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------------ 750 765 735 740 -10 65,814,100 49,384,614,500 7,267 902.439 745 J 313,600 740 T/B 772,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,430 2,510 2,450 2,500 70 96,761,300 240,469,078,000 11,607 227.273 2,500 T/J 831,700 2,490 B 481,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,375 1,420 1,380 1,405 30 61,792,600 87,013,218,000 8,163 5,598.948 1,410 J 471,800 1,405 T/B 734,500 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,975 2,010 1,980 1,985 10 35,649,600 70,955,650,500 5,626 1,308.762 1,985 T/J 206,400 1,980 B 2,173,700 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,500 6,625 6,500 6,600 100 38,599,800 253,520,407,500 6,346 4,719.781 6,600 T/J 625,200 6,575 B 115,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,665 1,685 1,660 1,665 0 19,135,500 31,923,957,500 4,760 334.213 1,670 J 100,000 1,665 T/B 1,003,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 171 183 167 181 10 671,481,900 117,800,929,200 14,906 32.875 181 T/J 14,516,800 180 B 32,566,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 770 775 760 765 -5 10,160,200 7,769,159,000 1,325 299.144 765 T/J 148,900 760 B 2,238,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,000 5,025 4,940 5,000 0 10,027,600 49,956,810,000 4,424 22,771.781 5,025 J 758,100 5,000 T/B 1,970,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 665 675 640 645 -20 44,048,400 28,745,889,500 4,344 1,200.871 650 J 249,400 645 T/B 511,500 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,040 2,100 2,020 2,070 30 19,164,800 39,486,219,000 3,594 105.054 2,080 J 937,900 2,070 T/B 1,726,000 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,555 1,710 1,575 1,705 150 60,786,000 99,587,644,000 10,929 163.598 1,710 J 638,200 1,705 T/B 606,200 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,225 11,225 11,075 11,175 -50 5,003,000 55,893,892,500 3,418 414.272 11,175 T/J 170,100 11,150 B 300 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,650 6,850 6,650 6,700 50 10,759,200 72,203,137,500 3,511 2,734.694 6,700 T/J 4,165,500 6,675 B 191,300 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,175 7,250 7,150 7,175 0 6,788,300 48,828,307,500 3,094 1,228.196 7,200 J 495,400 7,175 T/B 474,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,090 2,200 2,100 2,190 100 12,804,300 27,583,572,000 3,363 74.237 2,190 T/J 116,700 2,180 B 190,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,950 8,950 8,800 8,850 -100 4,683,300 41,416,722,500 2,205 456.028 8,875 J 80,300 8,825 B 25,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,450 10,500 10,325 10,325 -125 1,739,600 18,035,922,500 1,891 413.000 10,350 J 500 10,325 T/B 15,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 27,525 28,250 27,700 28,125 600 2,114,900 59,317,195,000 3,794 200.893 28,150 J 25,600 28,125 T/B 96,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,965 1,970 1,925 1,935 -30 25,482,000 49,413,279,500 4,268 18,872.525 1,940 J 66,200 1,935 T/B 393,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,400 3,400 3,340 3,380 -20 18,902,200 63,702,774,000 4,980 901.776 3,380 T/J 171,000 3,370 B 32,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,900 2,960 2,860 2,920 20 10,447,000 30,367,007,000 1,423 171.918 2,920 T/J 2,500 2,880 B 5,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,375 1,390 1,370 1,385 10 37,891,900 52,307,131,500 4,552 461.667 1,385 T/J 1,559,800 1,380 B 401,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,850 2,890 2,850 2,880 30 25,935,800 74,544,984,000 7,248 2,504.348 2,890 J 1,520,600 2,880 T/B 6,700 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 157 162 158 159 2 110,784,700 17,670,399,600 3,479 359.639 160 J 4,357,500 159 T/B 125,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,000 7,050 6,800 6,825 -175 8,358,500 57,442,177,500 4,310 2,383.730 6,850 J 17,100 6,825 T/B 31,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,880 3,900 3,830 3,880 0 86,732,900 334,923,533,000 13,440 2,039.047 3,880 T/J 1,004,900 3,870 B 172,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,040 2,080 2,060 2,060 20 3,726,800 7,707,942,000 818 2,096.287 2,070 J 37,500 2,060 T/B 241,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,400 26,575 25,525 26,400 1,000 9,071,700 237,397,460,000 9,325 31,428.571 26,450 J 1,600 26,400 T/B 116,100 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,050 4,070 3,950 3,970 -80 37,401,200 148,841,351,000 14,631 101,638.505 3,980 J 94,700 3,970 T/B 668,300 Total 1,552,049,100 2,474,210,365,300 173,041 33,685,500 48,087,500 Jakarta, 26 July 2023 Trading Division