List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 18 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------------ 715 730 710 710 -5 37,310,100 26,893,975,500 4,240 865.854 715 J 225,800 710 T/B 2,853,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,520 2,560 2,480 2,540 20 47,312,500 119,663,689,000 7,655 230.909 2,540 T/J 1,971,400 2,530 B 138,000 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,310 1,315 1,285 1,300 -10 17,056,300 22,097,519,000 4,197 5,180.521 1,305 J 263,600 1,300 T/B 66,100 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,960 1,970 1,945 1,950 -10 42,360,900 82,698,751,000 12,314 1,285.686 1,955 J 274,900 1,950 T/B 225,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,750 6,700 6,500 6,525 -225 69,001,300 453,830,925,000 14,964 4,666.147 6,550 J 1,072,700 6,525 T/B 160,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,705 1,715 1,700 1,710 5 13,905,300 23,770,236,500 2,929 343.246 1,715 J 1,697,500 1,710 T/B 112,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 178 179 175 177 -1 202,882,300 35,948,088,700 13,394 32.149 177 T/J 52,200 176 B 18,360,500 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 915 915 895 895 -20 46,232,900 41,636,796,000 3,679 349.978 900 J 147,800 895 T/B 597,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,275 5,300 5,200 5,225 -50 4,180,500 21,890,585,000 1,878 23,796.511 5,250 J 33,800 5,225 T/B 139,900 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 640 650 630 630 -10 9,477,000 6,024,731,000 1,992 1,172.944 635 J 453,500 630 T/B 302,200 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,350 2,420 2,330 2,420 70 69,293,500 165,714,383,000 5,338 122.817 2,420 T/J 199,800 2,410 B 30,800 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,585 1,585 1,560 1,560 -25 7,614,300 11,958,265,000 2,197 149.685 1,565 J 2,500 1,560 T/B 207,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,675 11,700 11,500 11,700 25 6,270,900 73,138,930,000 3,168 433.735 11,700 T/J 84,700 11,675 B 300 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,150 6,200 6,050 6,075 -75 7,447,400 45,367,102,500 4,783 2,479.592 6,100 J 48,400 6,075 T/B 736,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,100 7,100 7,000 7,050 -50 6,531,000 45,973,957,500 3,049 1,206.799 7,050 T/J 52,300 7,025 B 2,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,040 2,060 1,990 2,030 -10 4,562,800 9,235,156,500 1,414 68.814 2,030 T/J 492,700 2,020 B 1,842,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,750 9,725 9,250 9,375 -375 15,624,100 147,111,002,500 5,950 483.081 9,400 J 307,300 9,375 T/B 103,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,250 11,225 11,000 11,200 -50 1,967,100 21,770,502,500 1,609 448.000 11,200 T/J 166,500 11,075 B 2,000 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,200 28,300 28,000 28,050 -150 1,275,000 35,930,340,000 3,483 200.357 28,075 J 500 28,050 T/B 27,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,870 1,870 1,840 1,845 -25 50,347,600 93,092,450,000 4,971 17,994.733 1,855 J 10,400 1,845 T/B 101,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,180 3,240 3,130 3,180 0 27,725,900 88,156,248,000 6,603 848.416 3,180 T/J 175,300 3,170 B 145,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,760 2,710 2,740 0 11,769,700 32,152,697,000 1,578 161.320 2,750 J 7,400 2,730 B 9,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,485 1,495 1,460 1,495 10 101,170,200 150,127,659,000 8,358 498.333 1,495 T/J 2,733,400 1,490 B 444,100 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,770 2,820 2,770 2,790 20 21,852,700 61,115,210,000 5,717 2,426.087 2,790 T/J 189,100 2,780 B 131,000 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 150 152 149 151 1 121,685,300 18,349,545,000 2,120 341.544 151 T/J 1,199,700 150 B 1,296,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,925 6,925 6,700 6,725 -200 9,581,000 64,651,760,000 5,660 2,348.803 6,725 T/J 12,200 6,700 B 703,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,830 3,800 3,760 3,760 -70 108,780,100 410,658,405,000 10,095 1,975.983 3,770 J 50,400 3,760 T/B 2,301,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,170 2,160 2,120 2,150 -20 6,394,600 13,655,689,000 1,068 2,187.872 2,150 T/J 119,700 2,140 B 1,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,500 27,375 26,800 26,800 -700 5,084,200 136,993,382,500 7,854 31,904.762 26,825 J 5,600 26,800 T/B 200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,730 3,720 3,680 3,690 -40 10,416,200 38,471,590,000 4,801 94,470.046 3,700 J 19,200 3,690 T/B 147,700 Total 1,085,112,700 2,498,079,571,700 157,058 12,070,300 31,189,500 Jakarta, 18 August 2023 Trading Division