List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 15 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------------ 690 730 690 720 30 131,581,600 94,268,945,000 6,998 878.049 725 J 1,688,100 720 T/B 2,063,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,390 2,530 2,400 2,510 120 99,083,700 245,638,301,000 16,541 228.182 2,510 T/J 2,003,100 2,500 B 349,100 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,285 1,315 1,270 1,305 20 42,864,800 55,760,120,500 5,930 5,200.446 1,310 J 118,200 1,305 T/B 187,900 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 2,000 2,000 1,985 1,990 -10 23,413,100 46,654,964,000 5,494 1,312.059 1,995 J 319,300 1,990 T/B 40,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,775 6,675 6,725 -75 32,385,400 217,711,322,500 10,059 4,809.171 6,725 T/J 639,000 6,700 B 28,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,685 1,725 1,690 1,725 40 44,872,600 76,935,313,000 9,326 346.257 1,725 T/J 1,592,300 1,720 B 173,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 180 183 180 181 1 228,639,300 41,447,338,400 4,559 32.875 181 T/J 6,493,400 180 B 12,737,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 910 935 900 930 20 122,335,200 112,551,083,500 8,773 363.665 930 T/J 1,978,700 925 B 1,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,325 5,400 5,200 5,325 0 9,892,200 52,394,760,000 2,224 24,251.947 5,325 T/J 518,000 5,300 B 500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 660 670 650 655 -5 22,199,100 14,558,879,500 2,503 1,219.489 655 T/J 678,200 650 B 952,900 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,240 2,290 2,220 2,280 40 19,205,500 43,618,787,000 2,711 115.712 2,290 J 136,500 2,280 T/B 1,901,800 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,570 1,590 1,550 1,580 10 12,437,300 19,612,327,500 3,042 151.604 1,585 J 104,000 1,580 T/B 285,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,400 11,500 11,350 11,475 75 4,388,600 50,232,415,000 2,870 425.394 11,475 T/J 86,900 11,450 B 26,700 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,400 6,425 6,350 6,375 -25 11,515,300 73,512,725,000 3,401 2,602.041 6,400 J 167,300 6,375 T/B 44,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,050 7,050 6,950 7,000 -50 5,207,500 36,439,705,000 3,200 1,198.240 7,000 T/J 82,200 6,975 B 39,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,980 2,030 1,980 2,030 50 7,163,200 14,456,265,500 2,204 68.814 2,030 T/J 437,600 2,020 B 442,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,950 10,125 9,900 10,075 125 9,799,700 98,593,542,500 3,847 519.151 10,075 T/J 294,100 10,050 B 60,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,275 11,325 11,125 11,225 -50 2,243,900 25,193,057,500 1,606 449.000 11,225 T/J 94,600 11,200 B 500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,075 28,375 27,975 28,250 175 1,193,700 33,704,780,000 2,776 201.786 28,275 J 11,000 28,250 T/B 172,700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,850 1,875 1,845 1,850 0 23,619,600 43,899,343,500 3,196 18,043.499 1,855 J 100 1,850 T/B 88,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,260 3,290 3,200 3,210 -50 16,367,400 52,797,346,000 5,484 856.420 3,220 J 31,400 3,210 T/B 110,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,710 2,740 2,700 2,700 -10 8,154,800 22,229,005,000 1,113 158.965 2,710 J 100 2,700 T/B 162,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,390 1,470 1,400 1,460 70 262,746,900 380,718,241,000 19,685 486.667 1,465 J 2,290,700 1,460 T/B 1,927,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,780 2,810 2,770 2,790 10 15,620,300 43,592,915,000 4,287 2,426.087 2,800 J 2,066,400 2,790 T/B 20,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 153 153 147 148 -5 84,663,700 12,622,540,800 3,405 334.758 149 J 1,231,300 148 T/B 6,554,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,850 6,900 6,775 6,850 0 5,339,200 36,482,085,000 3,039 2,392.461 6,850 T/J 309,600 6,825 B 3,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,830 3,830 3,800 3,820 -10 80,015,200 305,010,152,000 7,421 2,007.515 3,820 T/J 1,697,500 3,810 B 37,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,170 2,180 2,130 2,140 -30 3,955,200 8,520,067,000 1,122 2,177.696 2,140 T/J 112,400 2,130 B 734,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,450 27,500 27,150 27,375 -75 1,785,100 48,807,600,000 3,281 32,589.286 27,375 T/J 6,800 27,350 B 500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,730 3,750 3,690 3,730 0 9,907,900 36,856,860,000 4,236 95,494.112 3,730 T/J 212,200 3,720 B 6,200 Total 1,342,597,000 2,344,820,787,700 154,333 25,401,000 29,154,500 Jakarta, 15 August 2023 Trading Division