List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 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------------ 700 700 685 700 0 28,598,300 19,823,125,000 4,190 853.659 700 T/J 2,254,400 695 B 141,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,410 2,420 2,350 2,350 -60 35,509,700 84,283,221,000 8,620 213.636 2,360 J 111,800 2,350 T/B 1,963,400 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,285 1,290 1,260 1,260 -25 33,624,800 42,675,502,500 16,703 5,021.121 1,265 J 12,800 1,260 T/B 2,043,200 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,990 2,000 1,980 1,990 0 24,628,600 48,944,626,500 5,403 1,312.059 1,990 T/J 1,182,100 1,985 B 1,217,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,750 6,775 6,650 6,750 0 42,320,900 283,774,310,000 7,817 4,827.049 6,775 J 940,800 6,750 T/B 274,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,660 1,670 1,640 1,645 -15 6,519,300 10,784,245,000 2,625 330.199 1,650 J 109,300 1,645 T/B 62,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 174 177 171 176 2 171,599,900 29,828,589,700 3,106 31.967 176 T/J 20,402,900 175 B 5,158,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 780 855 780 855 75 143,021,100 119,366,134,500 9,390 334.337 860 J 2,243,200 855 T/B 332,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,250 5,325 5,250 5,250 0 6,680,000 35,239,447,500 5,253 23,910.370 5,250 T/J 100 5,225 B 32,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 605 640 600 635 30 48,674,500 30,402,641,000 5,211 1,182.253 635 T/J 17,500 630 B 1,131,900 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,330 2,360 2,250 2,280 -50 16,952,100 38,964,441,000 2,807 115.712 2,280 T/J 643,800 2,270 B 8,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,635 1,645 1,605 1,610 -25 6,112,500 9,870,421,000 2,495 154.483 1,615 J 16,000 1,610 T/B 212,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,450 11,525 11,300 11,475 25 5,047,600 57,774,785,000 3,022 425.394 11,475 T/J 1,500 11,450 B 7,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,375 6,375 6,325 6,325 -50 6,279,000 39,790,345,000 2,126 2,581.633 6,350 J 1,800 6,325 T/B 12,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,075 7,100 7,000 7,050 -25 10,644,900 74,939,930,000 3,242 1,206.799 7,050 T/J 31,800 7,025 B 10,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,000 2,020 1,980 1,980 -20 4,752,900 9,456,507,000 1,941 67.119 1,985 J 11,800 1,980 T/B 21,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,800 9,825 9,600 9,700 -100 2,510,200 24,324,650,000 1,345 499.827 9,700 T/J 29,800 9,675 B 216,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,000 11,150 10,900 11,025 25 2,557,000 28,195,647,500 1,253 441.000 11,025 T/J 118,300 11,000 B 3,000 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,375 27,900 27,250 27,600 -775 2,156,800 59,586,667,500 4,173 197.143 27,650 J 2,600 27,600 T/B 21,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,845 1,855 1,830 1,850 5 16,674,600 30,779,803,500 2,590 18,043.499 1,855 J 72,100 1,850 T/B 1,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,280 3,290 3,220 3,280 0 21,048,100 68,625,160,000 4,579 875.096 3,290 J 160,100 3,280 T/B 3,085,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,790 2,800 2,730 2,740 -50 8,688,900 23,903,225,000 1,663 161.320 2,750 J 10,000 2,740 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,400 1,405 1,390 1,405 5 18,972,200 26,524,182,000 3,337 468.333 1,405 T/J 3,381,600 1,400 B 348,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,790 2,800 2,770 2,770 -20 9,851,300 27,359,516,000 3,989 2,408.696 2,780 J 309,900 2,770 T/B 176,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 153 158 152 156 3 108,870,100 16,869,973,500 3,122 352.853 157 J 5,017,000 156 T/B 1,493,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,650 6,775 6,675 6,725 75 7,848,200 52,712,352,500 2,279 2,348.803 6,750 J 229,800 6,725 T/B 682,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,800 3,840 3,790 3,810 10 109,714,400 418,242,051,000 9,192 2,002.260 3,820 J 776,300 3,810 T/B 24,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,090 2,160 2,080 2,150 60 8,382,400 17,866,509,000 2,264 2,187.872 2,150 T/J 57,200 2,140 B 46,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,600 27,625 26,800 27,100 -500 4,270,100 115,958,157,500 5,989 32,261.905 27,150 J 1,200 27,100 T/B 2,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,680 3,720 3,680 3,700 20 7,702,800 28,467,246,000 3,321 94,726.062 3,700 T/J 52,200 3,690 B 197,000 Total 920,213,200 1,875,333,412,700 133,047 38,199,700 18,929,300 Jakarta, 11 August 2023 Trading Division