List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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------------ 700 700 690 690 -10 31,750,700 22,022,799,000 4,465 841.463 695 J 1,071,800 690 T/B 185,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,350 2,410 2,330 2,390 40 36,895,300 87,775,226,000 7,309 217.273 2,400 J 560,600 2,390 T/B 334,200 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,260 1,290 1,255 1,285 25 38,783,700 49,498,930,500 6,730 5,120.746 1,290 J 68,000 1,285 T/B 71,800 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,990 2,000 1,970 2,000 10 28,640,500 56,921,992,500 7,070 1,318.652 2,000 T/J 2,035,100 1,995 B 5,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,750 6,800 6,700 6,800 50 27,616,200 186,897,350,000 4,522 4,862.805 6,800 T/J 570,200 6,750 B 1,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,645 1,700 1,645 1,685 40 22,908,900 38,517,205,000 6,416 338.228 1,685 T/J 1,316,200 1,680 B 272,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 176 183 175 180 4 506,254,800 90,596,948,400 10,656 32.694 181 J 1,781,700 180 T/B 25,954,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 855 925 840 910 55 150,428,000 133,921,254,500 11,920 355.844 910 T/J 2,551,800 905 B 283,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,250 5,375 5,175 5,325 75 7,988,200 42,345,852,500 4,195 24,251.947 5,350 J 122,500 5,325 T/B 1,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 635 665 640 660 25 53,452,300 34,977,407,000 5,226 1,228.799 665 J 2,332,500 660 T/B 49,600 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,280 2,280 2,220 2,240 -40 21,743,600 48,874,894,000 4,033 113.682 2,240 T/J 111,100 2,230 B 527,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,610 1,620 1,565 1,570 -40 16,445,900 26,046,704,000 4,834 150.644 1,575 J 103,900 1,570 T/B 335,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,475 11,500 11,300 11,400 -75 4,849,400 55,184,347,500 2,999 422.614 11,400 T/J 9,300 11,325 B 102,000 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,325 6,450 6,250 6,400 75 31,931,300 203,752,175,000 6,174 2,612.245 6,400 T/J 443,200 6,375 B 1,065,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,050 7,075 6,975 7,050 0 9,921,900 69,753,257,500 3,012 1,206.799 7,050 T/J 1,181,300 7,025 B 1,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,980 2,000 1,960 1,980 0 3,554,700 7,038,147,500 1,992 67.119 1,985 J 72,800 1,980 T/B 12,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,700 10,000 9,750 9,950 250 18,105,700 180,045,852,500 6,050 512.710 9,975 J 35,200 9,950 T/B 1,888,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,025 11,275 10,900 11,275 250 3,033,500 33,684,040,000 1,602 451.000 11,275 T/J 186,100 11,100 B 600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,600 28,200 27,600 28,075 475 1,918,600 53,630,037,500 3,901 200.536 28,100 J 11,200 28,075 T/B 34,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,850 1,855 1,815 1,850 0 36,798,900 67,512,837,000 4,258 18,043.499 1,855 J 83,900 1,850 T/B 523,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,280 3,310 3,240 3,260 -20 11,806,000 38,556,028,000 4,232 869.760 3,270 J 125,300 3,260 T/B 77,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,770 2,670 2,710 -30 9,786,900 26,575,221,000 1,741 159.554 2,730 J 17,200 2,710 T/B 87,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,405 1,405 1,380 1,390 -15 28,085,800 39,102,142,000 6,285 463.333 1,395 J 487,800 1,390 T/B 635,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,770 2,790 2,750 2,780 10 11,758,100 32,543,807,000 5,005 2,417.391 2,790 J 666,500 2,780 T/B 151,500 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 156 158 150 153 -3 90,340,500 13,755,253,400 3,528 346.068 153 T/J 28,600 152 B 452,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,725 6,850 6,700 6,850 125 7,277,300 49,547,997,500 2,565 2,392.461 6,850 T/J 180,100 6,825 B 12,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,810 3,830 3,760 3,830 20 86,871,800 330,754,858,000 8,048 2,012.770 3,830 T/J 22,200 3,820 B 700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,150 2,180 2,120 2,170 20 7,288,900 15,694,659,000 1,881 2,208.224 2,180 J 237,500 2,170 T/B 33,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,100 27,450 26,850 27,450 350 3,157,000 85,901,755,000 4,420 32,678.571 27,450 T/J 256,100 27,400 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,700 3,730 3,630 3,730 30 13,589,300 50,199,564,000 5,523 95,494.112 3,730 T/J 127,700 3,710 B 11,600 Total 1,322,983,700 2,171,628,542,800 150,592 16,797,400 33,115,600 Jakarta, 14 August 2023 Trading Division