List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 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------------ 675 700 655 665 -10 104,571,800 70,728,140,000 10,662 810.976 670 J 1,101,500 665 T/B 19,325,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,390 2,380 2,340 2,370 -20 21,765,400 51,414,202,000 6,833 215.455 2,370 T/J 449,200 2,360 B 179,600 3 AKRA AKR Corporindo Tbk. CDSO1XKXM4S000A112------------ 1,295 1,335 1,295 1,330 35 69,258,800 91,078,882,000 7,711 5,300.072 1,335 J 800,400 1,330 T/B 2,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,040 2,050 1,990 2,010 -30 78,406,600 157,639,609,000 10,034 1,325.246 2,010 T/J 568,700 2,000 B 1,180,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,875 6,850 6,775 6,850 -25 29,463,700 201,239,312,500 7,951 4,898.560 6,850 T/J 202,100 6,825 B 400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,645 1,655 1,600 1,605 -40 23,627,400 38,196,873,500 8,422 322.169 1,610 J 263,800 1,605 T/B 54,800 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F03000B146------------ 171 175 168 175 4 277,147,300 47,473,879,600 4,301 31.785 175 T/J 50,273,700 173 B 200 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 790 795 775 775 -15 27,016,100 21,123,794,500 3,207 303.054 780 J 233,100 775 T/B 404,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,200 5,225 5,075 5,100 -100 8,093,000 41,434,102,500 2,371 23,227.217 5,100 T/J 420,800 5,075 B 296,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM07000B111------------ 600 630 600 630 30 47,246,400 29,266,434,000 3,378 1,172.944 630 T/J 6,346,400 625 B 29,900 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,280 2,300 2,250 2,290 10 25,295,200 57,532,063,000 3,198 116.219 2,290 T/J 309,600 2,280 B 5,200 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,685 1,690 1,625 1,630 -55 16,406,100 26,908,581,000 3,453 156.402 1,635 J 4,000 1,630 T/B 614,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,075 11,225 10,950 11,175 100 6,184,000 68,829,132,500 2,269 414.272 11,175 T/J 5,800 11,125 B 7,000 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,900 6,900 6,775 6,875 -25 4,492,200 30,736,262,500 2,725 2,806.122 6,875 T/J 19,500 6,825 B 1,100 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,000 7,050 6,900 7,050 50 10,482,500 73,207,947,500 3,231 1,206.799 7,050 T/J 284,500 7,025 B 23,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,940 1,960 1,930 1,935 -5 2,521,300 4,891,477,500 1,550 65.593 1,940 J 38,000 1,935 T/B 107,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,300 9,350 9,050 9,075 -225 12,333,700 112,714,550,000 3,805 467.622 9,075 T/J 133,700 9,050 B 84,400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM3H000B121------------ 10,425 10,575 10,275 10,575 150 4,095,700 42,878,110,000 3,355 423.000 10,600 J 112,800 10,575 T/B 2,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 27,000 26,900 26,600 26,625 -375 1,254,400 33,514,927,500 3,356 190.179 26,650 J 200 26,625 T/B 4,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,805 1,810 1,770 1,795 -10 91,491,000 163,707,442,000 6,715 17,507.071 1,800 J 125,900 1,795 T/B 252,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,470 3,470 3,390 3,440 -30 41,138,100 141,252,630,000 7,333 917.784 3,440 T/J 73,600 3,430 B 32,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MDG000F121------------ 2,850 3,080 2,820 3,080 230 13,150,500 38,445,752,000 2,366 181.338 3,080 T/J 839,900 2,940 B 1,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,390 1,370 1,380 -5 28,482,300 39,309,414,500 5,090 460.000 1,380 T/J 80,100 1,375 B 2,558,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,730 2,760 2,720 2,740 10 13,498,100 36,904,860,000 6,488 2,382.609 2,740 T/J 1,114,100 2,730 B 134,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 143 148 141 145 2 96,959,500 14,085,884,100 4,216 327.973 146 J 811,400 145 T/B 309,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,725 6,975 6,650 6,825 100 16,698,300 114,137,150,000 5,068 2,383.730 6,850 J 125,900 6,825 T/B 48,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,750 3,740 3,680 3,690 -60 121,333,500 449,142,746,000 19,388 1,939.196 3,690 T/J 121,600 3,680 B 3,651,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,090 2,090 2,060 2,060 -30 5,950,700 12,372,362,000 1,050 2,096.287 2,090 J 99,100 2,060 T/B 157,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,525 27,500 26,500 26,725 -800 8,222,700 220,071,940,000 9,554 31,815.476 26,725 T/J 300 26,700 B 1,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,770 3,800 3,680 3,690 -80 28,813,900 106,892,925,000 9,518 94,470.046 3,700 J 93,500 3,690 T/B 3,259,100 Total 1,235,400,200 2,537,131,386,700 168,598 65,053,200 32,728,800 Jakarta, 02 August 2023 Trading Division