List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 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------------ 730 740 715 720 -10 44,212,000 31,990,852,000 4,746 878.049 725 J 764,500 720 T/B 275,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,380 2,420 2,370 2,370 -10 28,441,100 67,848,740,000 7,490 215.455 2,380 J 119,100 2,370 T/B 34,000 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,300 1,310 1,275 1,280 -20 60,225,400 77,547,699,500 15,270 5,100.821 1,285 J 37,100 1,280 T/B 253,200 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 2,040 2,050 2,000 2,010 -30 25,769,200 51,992,822,000 5,232 1,325.246 2,010 T/J 90,900 2,000 B 4,568,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,875 6,900 6,825 6,850 -25 24,128,300 165,546,385,000 5,384 4,898.560 6,875 J 451,600 6,850 T/B 413,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,665 1,680 1,660 1,670 5 12,931,500 21,573,637,500 5,210 335.217 1,670 T/J 64,900 1,665 B 186,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 176 178 174 175 -1 194,574,000 34,177,689,200 3,546 31.785 175 T/J 10,216,000 174 B 16,204,700 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 790 795 780 785 -5 16,587,200 13,034,675,500 2,745 306.964 785 T/J 175,600 780 B 404,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,100 5,175 5,050 5,125 25 5,606,000 28,709,940,000 1,910 23,341.076 5,150 J 114,800 5,125 T/B 63,200 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 600 605 590 595 -5 14,035,900 8,354,544,500 2,114 1,107.781 600 J 1,578,000 595 T/B 23,100 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,270 2,340 2,260 2,330 60 24,264,500 56,117,104,000 3,472 118.249 2,330 T/J 319,300 2,320 B 97,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,630 1,660 1,630 1,640 10 8,093,300 13,302,870,500 2,400 157.361 1,645 J 1,184,100 1,640 T/B 23,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,125 11,250 11,100 11,150 25 4,386,000 49,044,400,000 2,131 413.346 11,225 J 2,800 11,150 T/B 183,900 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,675 6,700 6,525 6,525 -150 6,105,400 40,096,005,000 4,176 2,663.265 6,550 J 4,800 6,525 T/B 15,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,075 7,100 6,975 7,000 -75 11,764,600 82,503,205,000 4,115 1,198.240 7,000 T/J 52,200 6,975 B 368,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,955 1,985 1,955 1,960 5 2,996,800 5,885,819,000 1,714 66.441 1,965 J 39,500 1,960 T/B 2,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,625 9,725 9,550 9,550 -75 7,182,000 69,206,202,500 3,112 492.098 9,575 J 5,400 9,550 T/B 10,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,825 11,100 10,625 10,725 -100 5,985,000 64,989,450,000 2,888 429.000 10,750 J 800 10,725 T/B 17,200 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,225 27,500 27,225 27,475 250 1,103,900 30,217,282,500 1,990 196.250 27,475 T/J 700 27,450 B 11,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,850 1,875 1,845 1,855 5 27,237,500 50,535,110,000 2,674 18,092.266 1,860 J 23,800 1,855 T/B 4,208,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,370 3,420 3,360 3,370 0 16,903,700 57,223,177,000 4,263 899.108 3,390 J 72,600 3,370 T/B 39,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,860 2,860 2,800 2,800 -60 8,674,200 24,578,104,000 2,152 164.853 2,830 J 1,000 2,800 T/B 313,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,395 1,405 1,395 1,400 5 30,855,800 43,186,179,500 4,399 466.667 1,400 T/J 846,800 1,395 B 235,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,770 2,800 2,760 2,770 0 12,922,800 35,922,408,000 4,375 2,408.696 2,780 J 196,300 2,770 T/B 223,200 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 144 145 140 141 -3 78,284,600 11,108,227,600 3,639 318.925 142 J 2,263,000 141 T/B 954,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,950 6,975 6,800 6,850 -100 14,326,900 98,393,552,500 6,840 2,392.461 6,850 T/J 15,100 6,825 B 79,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,680 3,760 3,680 3,730 50 147,407,500 548,951,032,000 10,973 1,960.218 3,740 J 14,300 3,730 T/B 559,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,060 2,090 2,050 2,070 10 5,150,900 10,698,962,000 839 2,106.463 2,080 J 52,300 2,060 B 52,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,425 27,700 27,500 27,525 100 2,349,500 64,770,270,000 4,141 32,767.857 27,575 J 16,200 27,525 T/B 9,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,720 3,790 3,730 3,750 30 13,367,900 50,166,726,000 4,542 96,006.144 3,750 T/J 541,700 3,740 B 63,000 Total 855,873,400 1,907,673,072,300 128,482 19,265,200 29,894,900 Jakarta, 08 August 2023 Trading Division