List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 01 August 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. --SO1S75MD0000E743------------ 720 730 675 675 -45 141,287,700 98,250,030,000 13,228 823.171 680 J 277,800 675 T/B 4,983,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,410 2,410 2,370 2,390 -20 23,569,300 56,361,557,000 8,092 217.273 2,390 T/J 120,200 2,380 B 47,000 3 AKRA AKR Corporindo Tbk. CDSO1XKXM4S000A112------------ 1,385 1,380 1,295 1,295 -90 108,698,000 143,894,568,500 16,800 5,160.596 1,300 J 33,500 1,295 T/B 1,132,400 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,985 2,060 1,990 2,040 55 136,288,500 276,323,014,500 19,820 1,345.025 2,040 T/J 1,356,300 2,030 B 1,820,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,850 6,900 6,800 6,875 25 29,425,300 202,007,187,500 11,376 4,916.438 6,875 T/J 539,100 6,850 B 4,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,655 1,670 1,640 1,645 -10 10,778,900 17,785,368,000 4,153 330.199 1,650 J 187,600 1,645 T/B 247,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F03000B146------------ 171 177 170 171 0 394,931,200 68,677,925,200 5,593 31.059 171 T/J 4,053,500 170 B 6,967,800 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 775 790 765 790 15 33,462,700 26,109,291,500 3,995 308.920 790 T/J 850,500 785 B 112,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,175 5,275 5,050 5,200 25 12,275,100 63,571,225,000 3,469 23,682.652 5,225 J 94,800 5,200 T/B 53,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM07000B111------------ 590 610 570 600 10 40,823,600 24,316,064,000 5,393 1,117.090 600 T/J 972,300 595 B 1,497,800 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,270 2,320 2,180 2,280 10 49,265,400 110,962,578,000 8,791 115.712 2,280 T/J 235,000 2,270 B 11,200 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,660 1,690 1,640 1,685 25 23,479,700 39,300,239,500 4,280 161.679 1,685 T/J 230,600 1,680 B 26,100 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,200 11,200 10,850 11,075 -125 7,197,300 79,142,560,000 4,326 410.565 11,075 T/J 1,500 11,050 B 2,000 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,875 7,000 6,875 6,900 25 7,801,600 54,178,280,000 3,668 2,816.327 6,900 T/J 34,600 6,875 B 59,400 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,325 7,275 7,000 7,000 -325 15,284,400 108,080,482,500 7,426 1,198.240 7,000 T/J 179,400 6,975 B 534,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,975 1,975 1,940 1,940 -35 8,307,500 16,244,888,000 3,362 65.763 1,945 J 25,600 1,940 T/B 124,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,150 9,350 9,000 9,300 150 17,507,500 161,886,990,000 5,314 479.216 9,300 T/J 402,700 9,275 B 33,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM3H000B121------------ 10,425 10,525 10,275 10,425 0 1,403,100 14,527,230,000 1,367 417.000 10,425 T/J 718,200 10,325 B 100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 27,200 27,475 26,800 27,000 -200 1,748,400 47,104,382,500 4,448 192.857 27,025 J 900 27,000 T/B 10,700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,915 1,910 1,795 1,805 -110 125,530,500 228,130,218,000 17,500 17,604.604 1,810 J 71,500 1,805 T/B 141,200 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,510 3,580 3,450 3,470 -40 41,213,800 144,483,754,000 10,085 925.788 3,470 T/J 471,200 3,460 B 38,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MDG000F121------------ 2,910 2,900 2,760 2,850 -60 12,461,500 35,202,775,000 2,302 167.797 2,860 J 221,900 2,850 T/B 919,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,365 1,395 1,365 1,385 20 44,442,100 61,570,996,500 6,714 461.667 1,385 T/J 170,800 1,380 B 1,286,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,770 2,790 2,730 2,730 -40 23,270,900 63,848,311,000 11,861 2,373.913 2,740 J 350,000 2,730 T/B 593,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 156 154 138 143 -13 275,266,900 39,516,676,900 9,566 323.449 143 T/J 199,500 142 B 999,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,975 6,875 6,700 6,725 -250 7,657,700 51,720,390,000 4,422 2,348.803 6,750 J 156,400 6,725 T/B 16,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,780 3,700 3,750 30 97,680,500 365,756,258,000 14,116 1,970.728 3,750 T/J 1,590,300 3,740 B 1,132,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,120 2,100 2,070 2,090 -30 5,141,900 10,728,220,000 1,159 2,126.815 2,100 J 152,600 2,090 T/B 4,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,525 27,700 27,150 27,525 0 4,076,800 111,850,975,000 5,673 32,767.857 27,525 T/J 93,200 27,500 B 500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,850 3,850 3,770 3,770 -80 20,623,500 78,365,794,000 9,667 96,518.177 3,780 J 42,400 3,770 T/B 159,200 Total 1,720,901,300 2,799,898,230,100 227,966 13,833,900 22,962,600 Jakarta, 01 August 2023 Trading Division