List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 07 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------------ 680 735 690 730 50 142,941,400 102,621,546,000 10,632 890.244 735 J 2,595,500 730 T/B 2,851,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,400 2,400 2,360 2,380 -20 20,598,900 49,086,063,000 6,975 216.364 2,390 J 785,600 2,380 T/B 8,264,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,315 1,325 1,295 1,300 -15 28,619,800 37,321,617,500 5,906 5,180.521 1,305 J 558,400 1,300 T/B 522,900 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 2,020 2,050 2,020 2,040 20 41,290,300 84,065,348,000 6,871 1,345.025 2,050 J 9,565,900 2,040 T/B 9,952,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,900 6,750 6,875 75 32,608,000 223,898,030,000 5,886 4,916.438 6,900 J 596,500 6,875 T/B 67,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,610 1,670 1,605 1,665 55 31,539,700 52,051,788,500 6,379 334.213 1,665 T/J 55,700 1,660 B 133,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 172 177 171 176 4 219,230,200 38,323,681,100 10,302 31.967 176 T/J 7,510,900 175 B 4,303,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 780 795 780 790 10 18,014,400 14,211,171,000 2,235 308.920 795 J 1,635,800 790 T/B 26,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,025 5,125 5,025 5,100 75 5,159,100 26,213,225,000 1,869 23,227.217 5,125 J 321,900 5,100 T/B 102,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 600 605 590 600 0 13,766,900 8,214,376,500 2,474 1,117.090 600 T/J 1,250,200 595 B 639,800 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,270 2,270 2,230 2,270 0 10,282,500 23,166,031,000 1,854 115.204 2,270 T/J 312,700 2,250 B 502,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,605 1,650 1,605 1,630 25 11,626,200 18,937,948,500 2,710 156.402 1,635 J 10,000 1,630 T/B 282,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,250 11,300 11,050 11,125 -125 5,146,000 57,152,870,000 2,033 412.419 11,125 T/J 375,500 11,100 B 103,500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,775 6,775 6,650 6,675 -100 3,178,100 21,309,477,500 1,751 2,724.490 6,675 T/J 35,300 6,650 B 241,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,050 7,125 7,050 7,075 25 6,723,400 47,650,422,500 2,003 1,211.079 7,100 J 103,600 7,075 T/B 500 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,980 1,985 1,955 1,955 -25 5,698,600 11,186,394,000 2,153 66.271 1,965 J 10,000 1,955 T/B 497,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,275 9,750 9,275 9,625 350 14,093,400 134,939,200,000 5,923 495.963 9,650 J 5,700 9,625 T/B 567,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,100 11,225 10,825 10,825 -275 2,705,800 29,697,625,000 2,491 433.000 10,925 J 20,000 10,825 T/B 70,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,225 27,400 27,175 27,225 0 759,400 20,692,480,000 1,625 194.464 27,250 J 39,100 27,225 T/B 13,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,875 1,905 1,850 1,850 -25 38,131,200 70,658,654,500 3,659 18,043.499 1,855 J 19,600 1,850 T/B 1,232,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,430 3,460 3,370 3,370 -60 16,493,500 56,107,443,000 5,121 899.108 3,380 J 2,800 3,370 T/B 805,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,920 2,930 2,820 2,860 -60 10,177,200 29,011,962,000 2,353 168.386 2,880 J 40,200 2,850 B 338,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,390 1,395 1,380 1,395 5 22,281,000 30,926,206,500 4,316 465.000 1,395 T/J 1,343,200 1,390 B 3,078,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,780 2,790 2,760 2,770 -10 8,800,700 24,387,537,000 3,817 2,408.696 2,780 J 850,700 2,770 T/B 9,390,500 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 141 146 141 144 3 82,931,300 11,880,384,100 2,869 325.711 145 J 123,000 144 T/B 505,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,075 7,125 6,875 6,950 -125 10,112,300 70,578,725,000 4,165 2,427.388 6,975 J 36,100 6,950 T/B 35,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,690 3,720 3,680 3,680 -10 94,909,700 350,728,570,000 13,775 1,933.941 3,690 J 1,500 3,680 T/B 1,848,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,080 2,080 2,050 2,060 -20 4,129,600 8,519,196,000 745 2,096.287 2,070 J 13,700 2,060 T/B 800 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,325 27,675 27,300 27,425 100 4,576,800 125,679,620,000 5,884 32,648.810 27,500 J 2,500 27,425 T/B 4,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,740 3,770 3,720 3,720 -20 7,680,200 28,741,847,000 4,010 95,238.095 3,730 J 300 3,720 T/B 357,500 Total 914,205,600 1,807,959,440,200 132,786 28,221,900 46,741,200 Jakarta, 07 August 2023 Trading Division