List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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------------ 710 745 710 730 20 134,380,600 98,177,118,000 8,884 890.244 735 J 1,120,600 730 T/B 5,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,540 2,620 2,550 2,620 80 77,668,100 201,753,957,000 10,716 238.182 2,620 T/J 1,308,700 2,610 B 515,800 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,300 1,310 1,280 1,290 -10 16,886,400 21,815,406,500 3,679 5,140.671 1,295 J 15,000 1,290 T/B 22,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,950 1,965 1,950 1,950 0 18,371,900 35,922,696,500 6,733 1,285.686 1,955 J 426,600 1,950 T/B 23,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,525 6,550 6,425 6,475 -50 34,702,500 225,306,445,000 10,506 4,630.391 6,500 J 70,400 6,475 T/B 448,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,710 1,720 1,695 1,700 -10 13,910,200 23,718,653,000 3,780 341.239 1,705 J 679,900 1,700 T/B 563,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 177 204 179 202 25 2,253,130,800 444,846,588,000 33,846 36.690 202 T/J 18,585,600 200 B 102,171,300 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 895 910 870 875 -20 56,163,000 49,851,082,000 3,827 342.158 880 J 209,100 875 T/B 363,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,225 5,275 5,200 5,225 0 3,403,100 17,836,230,000 1,066 23,796.511 5,250 J 300 5,225 T/B 224,800 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 630 670 635 670 40 33,574,400 22,069,121,500 4,101 1,247.417 670 T/J 1,436,100 665 B 942,100 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,420 2,430 2,330 2,400 -20 39,489,000 93,544,658,000 5,779 121.802 2,400 T/J 750,300 2,390 B 100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,560 1,615 1,565 1,580 20 11,789,100 18,686,676,500 2,542 151.604 1,585 J 55,600 1,580 T/B 160,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,700 11,775 11,600 11,675 -25 4,556,600 53,389,727,500 2,286 432.808 11,675 T/J 3,300 11,625 B 3,500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,075 6,125 6,025 6,025 -50 7,629,800 46,260,960,000 4,088 2,459.184 6,050 J 9,500 6,025 T/B 45,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,050 7,050 6,950 7,000 -50 7,689,000 53,783,145,000 2,294 1,198.240 7,025 J 15,300 7,000 T/B 83,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,080 2,030 2,080 50 12,083,000 24,981,897,000 2,592 70.508 2,080 T/J 27,400 2,070 B 460,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,375 9,425 9,000 9,075 -300 16,890,100 154,073,442,500 7,310 467.622 9,075 T/J 33,400 9,050 B 26,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,200 11,150 10,975 11,000 -200 1,857,200 20,448,737,500 1,421 440.000 11,025 J 11,000 11,000 T/B 1,088,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,050 28,325 28,100 28,225 175 1,253,500 35,370,012,500 2,694 201.607 28,250 J 56,300 28,225 T/B 200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,845 1,860 1,830 1,845 0 12,787,100 23,614,267,000 1,790 17,994.733 1,850 J 100 1,840 B 328,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,180 3,320 3,180 3,270 90 28,500,000 92,962,040,000 6,700 872.428 3,280 J 113,200 3,270 T/B 243,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,760 2,680 2,720 -20 10,343,700 27,968,590,000 1,847 160.143 2,740 J 36,700 2,720 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,495 1,495 1,465 1,490 -5 62,274,500 92,201,717,000 6,906 496.667 1,490 T/J 2,477,500 1,485 B 1,219,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,790 2,820 2,790 2,800 10 19,218,000 53,839,354,000 5,494 2,434.783 2,810 J 816,100 2,800 T/B 394,100 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 152 148 148 -3 29,601,600 4,421,795,100 1,682 334.758 149 J 668,400 148 T/B 1,079,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,725 6,800 6,675 6,700 -25 11,999,800 80,791,685,000 8,990 2,340.072 6,725 J 1,200 6,700 T/B 160,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,760 3,780 3,720 3,740 -20 64,449,000 241,537,014,000 10,800 1,965.473 3,750 J 271,100 3,740 T/B 662,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,150 2,160 2,130 2,160 10 5,321,300 11,393,169,000 883 2,198.048 2,160 T/J 17,000 2,150 B 200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,800 27,300 26,800 27,075 275 2,444,100 66,213,960,000 3,083 32,232.143 27,100 J 3,100 27,050 B 3,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,690 3,730 3,690 3,710 20 6,141,700 22,791,818,000 2,441 94,982.079 3,720 J 354,900 3,710 T/B 500 Total 2,998,509,100 2,359,571,963,100 168,760 29,573,700 111,242,500 Jakarta, 21 August 2023 Trading Division