List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 09 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------------ 720 725 705 715 -5 28,945,100 20,640,707,000 4,686 871.951 715 T/J 349,100 710 B 1,974,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,370 2,400 2,370 2,400 30 22,561,900 53,989,257,000 4,839 218.182 2,400 T/J 35,200 2,390 B 680,100 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,280 1,280 1,255 1,275 -5 53,615,100 67,835,512,500 13,761 5,080.896 1,275 T/J 131,200 1,270 B 199,100 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 2,010 2,020 1,990 2,010 0 28,570,200 57,211,061,500 4,691 1,325.246 2,010 T/J 277,500 2,000 B 717,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,850 6,875 6,825 6,875 25 13,781,700 94,556,120,000 3,607 4,916.438 6,875 T/J 532,600 6,850 B 1,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,670 1,690 1,665 1,675 5 27,132,700 45,489,409,500 4,199 336.220 1,675 T/J 904,400 1,670 B 112,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 175 176 169 169 -6 244,761,400 41,996,234,600 5,669 30.696 170 J 5,587,100 169 T/B 6,618,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 785 795 775 785 0 20,505,300 16,076,800,000 2,562 306.964 790 J 43,000 785 T/B 8,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,125 5,350 5,150 5,300 175 12,811,900 67,640,247,500 3,971 24,138.088 5,300 T/J 1,995,700 5,275 B 28,800 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 595 600 560 560 -35 37,573,900 21,476,329,000 4,325 1,042.617 565 J 1,688,600 560 T/B 2,596,500 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,330 2,380 2,330 2,330 0 34,842,900 82,085,041,000 4,504 118.249 2,340 J 32,400 2,330 T/B 29,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,640 1,650 1,620 1,620 -20 6,810,700 11,088,268,000 2,632 155.442 1,630 J 13,600 1,620 T/B 261,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,150 11,225 11,025 11,100 -50 2,993,400 33,230,477,500 2,047 411.492 11,125 J 5,100 11,100 T/B 70,900 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,525 6,575 6,425 6,450 -75 6,879,400 44,492,062,500 2,846 2,632.653 6,475 J 14,800 6,450 T/B 16,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,000 7,000 6,925 6,975 -25 8,377,200 58,311,425,000 3,307 1,193.961 6,975 T/J 138,500 6,950 B 17,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,960 1,975 1,955 1,955 -5 4,567,400 8,952,928,500 2,040 66.271 1,960 J 3,700 1,955 T/B 1,073,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,550 9,750 9,550 9,750 200 8,473,500 82,291,695,000 2,868 502.404 9,750 T/J 692,100 9,725 B 2,200 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,725 11,050 10,750 10,975 250 6,261,300 68,531,060,000 3,257 439.000 10,975 T/J 830,500 10,900 B 10,500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,475 27,950 27,375 27,950 475 1,472,500 40,648,012,500 3,349 199.643 27,950 T/J 71,700 27,575 B 800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,855 1,875 1,855 1,875 20 17,220,000 32,232,808,500 2,546 18,287.331 1,875 T/J 33,700 1,870 B 1,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,370 3,380 3,280 3,360 -10 33,101,000 110,070,496,000 7,764 896.440 3,360 T/J 899,500 3,350 B 100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,800 2,850 2,770 2,770 -30 11,160,800 31,266,563,000 1,698 163.087 2,790 J 14,000 2,770 T/B 1,124,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,400 1,405 1,385 1,395 -5 26,589,000 36,967,187,500 4,147 465.000 1,395 T/J 515,500 1,390 B 367,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,770 2,800 2,760 2,780 10 12,224,700 33,899,703,000 4,163 2,417.391 2,790 J 969,600 2,780 T/B 41,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 141 146 141 146 5 99,836,800 14,340,073,400 2,464 330.235 147 J 1,320,800 146 T/B 1,040,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,850 6,925 6,600 6,675 -175 26,885,900 180,078,232,500 13,794 2,331.340 6,700 J 452,800 6,675 T/B 400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,730 3,800 3,740 3,770 40 129,416,100 488,446,885,000 13,935 1,981.239 3,780 J 267,300 3,770 T/B 250,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,070 2,080 2,050 2,070 0 5,569,100 11,521,586,000 1,166 2,106.463 2,080 J 104,200 2,070 T/B 500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,525 27,850 27,575 27,750 225 3,731,100 103,511,140,000 4,734 33,035.714 27,775 J 53,800 27,750 T/B 11,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,750 3,770 3,720 3,720 -30 13,411,000 50,131,382,000 4,885 95,238.095 3,730 J 3,700 3,720 T/B 956,200 Total 950,083,000 2,009,008,705,500 140,456 17,981,700 18,213,200 Jakarta, 09 August 2023 Trading Division