List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 04 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------------ 690 700 680 680 -10 37,028,700 25,386,146,500 3,512 829.268 685 J 302,600 680 T/B 11,711,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,360 2,440 2,390 2,400 40 26,476,900 63,942,175,000 5,812 218.182 2,410 J 236,800 2,400 T/B 451,200 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,330 1,325 1,285 1,315 -15 62,885,800 82,409,151,000 6,371 5,240.296 1,320 J 400,800 1,315 T/B 2,062,100 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 2,010 2,040 2,000 2,020 10 40,798,600 82,713,339,000 6,498 1,331.839 2,030 J 742,600 2,020 T/B 22,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,825 6,850 6,750 6,800 -25 16,646,300 113,166,625,000 3,690 4,862.805 6,800 T/J 422,400 6,775 B 340,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,600 1,620 1,605 1,610 10 10,778,400 17,348,443,500 3,215 323.173 1,610 T/J 278,300 1,605 B 113,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 174 176 172 172 -2 129,218,800 22,415,290,900 4,644 31.241 172 T/J 379,300 171 B 11,135,700 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 795 795 775 780 -15 13,062,300 10,242,777,500 1,953 305.009 785 J 539,400 775 B 2,414,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,075 5,150 5,025 5,025 -50 4,397,200 22,331,220,000 1,683 22,885.640 5,050 J 29,100 5,025 T/B 225,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 630 630 590 600 -30 45,813,500 27,840,184,500 3,768 1,117.090 605 J 329,400 600 T/B 458,700 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,270 2,290 2,220 2,270 0 16,506,500 37,436,786,000 1,996 115.204 2,270 T/J 877,300 2,260 B 31,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,640 1,665 1,600 1,605 -35 19,118,900 31,103,139,500 5,014 154.003 1,610 J 7,200 1,605 T/B 351,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,300 11,125 11,250 50 6,014,000 67,477,370,000 2,011 417.053 11,250 T/J 14,500 11,200 B 100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,775 6,850 6,775 6,775 0 1,800,200 12,226,102,500 840 2,765.306 6,800 J 48,600 6,775 T/B 46,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,050 7,100 7,000 7,050 0 3,234,300 22,841,582,500 1,869 1,206.799 7,075 J 62,900 7,050 T/B 40,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,970 2,010 1,980 1,980 10 3,957,000 7,877,737,000 1,701 67.119 1,985 J 4,100 1,980 T/B 26,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,400 9,400 9,250 9,275 -125 5,847,700 54,420,342,500 2,379 477.928 9,275 T/J 40,200 9,250 B 19,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,100 11,275 11,075 11,100 0 3,413,200 37,993,587,500 2,111 444.000 11,125 J 628,600 11,100 T/B 1,243,800 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,175 27,525 27,200 27,225 50 1,128,700 30,941,442,500 2,492 194.464 27,275 J 1,600 27,225 T/B 22,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,885 1,895 1,860 1,875 -10 17,972,100 33,805,315,500 5,754 18,287.331 1,885 J 102,100 1,875 T/B 68,800 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,440 3,530 3,370 3,430 -10 33,464,700 114,872,323,000 9,142 915.116 3,430 T/J 432,800 3,420 B 13,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 3,010 3,020 2,900 2,920 -90 14,116,400 41,544,885,000 2,970 171.918 2,930 J 9,400 2,920 T/B 1,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,410 1,385 1,390 5 35,422,100 49,514,718,500 4,728 463.333 1,395 J 999,900 1,390 T/B 1,237,700 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,740 2,810 2,760 2,780 40 17,940,600 49,974,720,000 5,764 2,417.391 2,780 T/J 301,900 2,770 B 875,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 145 147 141 141 -4 80,432,800 11,457,236,500 3,438 318.925 142 J 3,213,500 141 T/B 1,988,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,225 7,225 7,025 7,075 -150 12,539,100 89,036,880,000 4,373 2,471.046 7,100 J 26,700 7,075 T/B 392,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,730 3,690 3,690 -30 67,746,800 250,851,419,000 13,535 1,939.196 3,700 J 51,600 3,690 T/B 721,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,070 2,080 2,050 2,080 10 5,197,700 10,748,615,000 983 2,116.639 2,080 T/J 100 2,070 B 27,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,150 27,725 27,250 27,325 175 3,880,200 106,984,355,000 6,665 32,529.762 27,350 J 6,000 27,325 T/B 77,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,770 3,810 3,730 3,740 -30 18,183,400 68,296,832,000 5,785 95,750.128 3,750 J 7,000 3,740 T/B 427,300 Total 755,022,900 1,597,200,742,400 124,696 10,496,700 36,548,800 Jakarta, 04 August 2023 Trading Division