List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 28 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------------ 755 765 735 735 -20 47,513,400 35,615,710,000 4,854 896.341 740 J 63,300 735 T/B 3,360,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,450 2,480 2,410 2,470 20 40,850,500 100,246,262,000 5,655 224.545 2,470 T/J 138,700 2,460 B 2,900 3 AKRA AKR Corporindo Tbk. CDSO1X3XM4S000A112------------ 1,430 1,435 1,390 1,400 -30 53,228,600 75,035,043,000 7,423 5,579.023 1,400 T/J 53,100 1,395 B 292,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,970 1,975 1,955 1,960 -10 36,810,200 72,249,633,500 7,630 1,292.279 1,965 J 98,900 1,960 T/B 397,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,525 6,625 6,475 6,625 100 28,288,300 186,055,177,500 6,575 4,737.659 6,625 T/J 689,300 6,600 B 3,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,660 1,670 1,650 1,650 -10 9,803,400 16,234,674,000 4,342 331.202 1,655 J 196,000 1,650 T/B 1,507,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 175 179 172 175 0 239,015,500 42,067,875,700 4,540 31.785 175 T/J 22,962,000 174 B 12,211,700 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 755 770 755 765 10 12,738,100 9,707,788,500 1,692 299.144 765 T/J 200,300 760 B 1,222,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 4,980 5,000 4,880 4,960 -20 10,673,600 52,852,760,000 3,870 22,589.607 4,970 J 8,500 4,960 T/B 63,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 650 660 635 655 5 27,887,200 18,119,692,000 4,518 1,219.489 655 T/J 528,500 650 B 1,239,300 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,070 2,280 2,100 2,250 180 117,144,400 258,004,664,000 15,243 114.189 2,250 T/J 337,400 2,240 B 157,400 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,655 1,670 1,610 1,670 15 23,318,400 38,387,487,000 3,968 160.240 1,675 J 372,700 1,670 T/B 559,600 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,175 11,200 10,950 11,200 25 7,477,300 83,368,450,000 6,238 415.199 11,200 T/J 6,000 11,175 B 92,800 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,650 6,825 6,600 6,825 175 4,984,000 33,707,297,500 2,487 2,785.714 6,825 T/J 181,000 6,800 B 19,200 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,250 7,325 7,200 7,325 75 6,679,800 48,726,065,000 2,654 1,253.873 7,325 T/J 18,400 7,300 B 400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,130 2,160 2,100 2,140 10 5,970,200 12,688,379,000 1,470 72.542 2,150 J 111,700 2,140 T/B 322,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,925 8,975 8,850 8,875 -50 2,698,700 23,982,345,000 1,238 457.316 8,875 T/J 53,900 8,850 B 234,400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,200 10,400 10,200 10,400 200 994,200 10,270,807,500 694 416.000 10,400 T/J 115,900 10,275 B 1,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 28,025 28,000 27,075 27,875 -150 1,673,400 46,160,405,000 3,879 199.107 27,900 J 2,700 27,875 T/B 12,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,905 1,925 1,895 1,910 5 44,609,300 84,892,139,500 4,042 18,628.694 1,910 T/J 316,600 1,905 B 100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,380 3,370 3,270 3,290 -90 19,036,800 63,093,097,000 4,947 877.764 3,300 J 26,500 3,290 T/B 263,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,890 2,950 2,860 2,890 0 7,629,200 22,176,714,000 1,099 170.152 2,890 T/J 76,600 2,870 B 201,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,365 1,375 1,355 1,370 5 21,640,200 29,475,786,500 3,679 456.667 1,370 T/J 372,900 1,365 B 184,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,830 2,820 2,760 2,800 -30 15,406,900 43,018,674,000 7,395 2,434.783 2,810 J 167,500 2,800 T/B 1,169,900 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 158 159 154 156 -2 70,552,100 10,985,674,400 2,975 352.853 156 T/J 2,782,600 155 B 5,880,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,675 6,750 6,600 6,750 75 5,518,200 37,001,372,500 1,785 2,357.535 6,750 T/J 89,900 6,725 B 18,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,750 3,690 3,720 0 181,626,700 674,262,677,000 29,338 1,954.962 3,720 T/J 13,502,600 3,710 B 471,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,070 2,090 2,050 2,090 20 5,539,400 11,461,509,000 979 2,126.815 2,090 T/J 509,900 2,080 B 2,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,375 26,650 26,025 26,650 275 4,247,900 112,115,377,500 5,969 31,726.190 26,650 T/J 90,700 26,600 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,840 3,900 3,810 3,870 30 20,221,700 78,015,687,000 7,529 99,078.341 3,870 T/J 332,100 3,860 B 15,600 Total 1,073,777,600 2,329,979,224,600 158,707 44,406,200 29,909,500 Jakarta, 28 July 2023 Trading Division