List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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------------ 720 730 710 715 -5 40,146,100 28,761,256,500 3,766 871.951 720 J 1,934,700 715 T/B 892,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,510 2,540 2,490 2,520 10 45,090,600 113,539,856,000 8,664 229.091 2,530 J 625,300 2,520 T/B 459,200 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,305 1,315 1,295 1,310 5 11,635,400 15,190,171,500 3,459 5,220.371 1,310 T/J 86,300 1,305 B 110,900 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,990 1,990 1,960 1,960 -30 68,961,200 135,678,835,500 14,584 1,292.279 1,965 J 149,800 1,960 T/B 1,437,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,725 6,750 6,650 6,750 25 40,500,400 271,390,127,500 8,927 4,827.049 6,750 T/J 356,500 6,675 B 216,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,725 1,730 1,695 1,705 -20 17,641,800 30,139,064,500 4,851 342.242 1,710 J 17,400 1,705 T/B 54,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 181 182 176 178 -3 282,404,400 50,602,252,200 5,747 32.330 179 J 8,433,100 178 T/B 19,469,100 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 930 940 910 915 -15 65,355,100 60,433,823,500 4,152 357.799 915 T/J 398,100 910 B 2,558,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,325 5,350 5,250 5,275 -50 4,918,800 26,037,992,500 3,004 24,024.229 5,300 J 900 5,275 T/B 165,800 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 655 660 635 640 -15 13,762,900 8,836,829,000 2,324 1,191.562 645 J 356,300 640 T/B 358,400 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,280 2,360 2,290 2,350 70 33,336,600 77,525,309,000 3,397 119.264 2,350 T/J 22,100 2,340 B 57,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,580 1,590 1,575 1,585 5 7,097,400 11,223,289,000 1,579 152.084 1,590 J 241,400 1,585 T/B 8,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,475 11,700 11,450 11,675 200 7,336,900 85,044,375,000 4,068 432.808 11,675 T/J 656,800 11,650 B 900 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,375 6,375 6,100 6,150 -225 23,631,200 146,565,172,500 10,318 2,510.204 6,175 J 73,700 6,150 T/B 67,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,000 7,100 6,975 7,100 100 7,713,000 54,447,322,500 3,274 1,215.358 7,100 T/J 509,200 7,050 B 2,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,060 2,020 2,040 10 4,697,700 9,571,569,000 1,395 69.153 2,050 J 429,900 2,040 T/B 8,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,075 10,025 9,625 9,750 -325 11,811,200 115,600,717,500 5,439 502.404 9,750 T/J 29,200 9,725 B 36,200 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,225 11,250 11,000 11,250 25 2,161,400 24,092,392,500 1,708 450.000 11,250 T/J 342,800 11,075 B 10,700 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,250 28,300 28,000 28,200 -50 1,277,300 35,850,000,000 3,129 201.429 28,200 T/J 23,300 28,100 B 400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,850 1,870 1,835 1,870 20 25,067,600 46,565,117,500 4,435 18,238.564 1,870 T/J 1,964,400 1,845 B 3,707,200 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,210 3,230 3,150 3,180 -30 36,312,600 115,534,760,000 7,199 848.416 3,180 T/J 187,900 3,170 B 66,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,750 2,690 2,740 40 9,511,700 25,786,052,000 1,702 161.320 2,740 T/J 4,700 2,710 B 200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,460 1,485 1,450 1,485 25 108,405,300 159,551,141,000 11,017 495.000 1,485 T/J 3,873,800 1,480 B 169,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,790 2,800 2,770 2,770 -20 8,954,600 24,881,860,000 4,632 2,408.696 2,780 J 376,600 2,770 T/B 622,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 148 152 146 150 2 51,355,900 7,704,911,800 1,692 339.282 151 J 3,747,500 150 T/B 7,249,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,850 6,925 6,775 6,925 75 5,932,800 40,735,557,500 2,845 2,418.656 6,925 T/J 717,600 6,900 B 300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,820 3,830 3,750 3,830 10 117,021,600 443,292,573,000 13,338 2,012.770 3,830 T/J 12,223,400 3,810 B 600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,140 2,170 2,110 2,170 30 5,097,000 10,863,562,000 1,183 2,208.224 2,170 T/J 160,100 2,150 B 100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,375 27,500 27,175 27,500 125 2,735,200 74,878,450,000 3,977 32,738.095 27,500 T/J 68,800 27,375 B 129,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,730 3,730 3,680 3,730 0 9,205,300 34,184,686,000 4,667 95,494.112 3,730 T/J 641,200 3,710 B 21,300 Total 1,069,079,000 2,284,509,026,500 150,472 38,652,800 37,884,400 Jakarta, 16 August 2023 Trading Division