List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 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------------ 750 760 730 755 5 85,561,000 64,094,015,000 6,783 920.732 755 T/J 149,500 750 B 819,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,700 2,780 2,700 2,700 0 86,184,900 235,544,959,000 20,821 245.455 2,700 T/J 935,800 2,690 B 1,137,500 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,315 1,325 1,310 1,315 0 22,452,000 29,590,257,000 4,059 5,240.296 1,320 J 125,900 1,315 T/B 460,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,945 1,965 1,950 1,955 10 35,653,600 69,840,652,500 5,624 1,288.983 1,960 J 354,600 1,955 T/B 1,187,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,550 6,600 6,525 6,550 0 27,624,900 181,129,425,000 7,012 4,684.025 6,575 J 199,500 6,550 T/B 2,419,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,670 1,695 1,665 1,685 15 16,497,600 27,706,324,000 3,923 338.228 1,690 J 560,200 1,685 T/B 5,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 195 210 195 208 13 918,487,900 188,302,335,000 14,826 37.779 208 T/J 34,616,100 206 B 47,701,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 890 915 890 895 5 39,236,900 35,375,088,500 4,271 349.978 900 J 764,000 895 T/B 873,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,200 5,200 5,075 5,125 -75 5,703,600 29,290,687,500 3,036 23,341.076 5,150 J 50,200 5,125 T/B 46,900 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 655 660 640 645 -10 12,864,300 8,310,502,500 2,258 1,200.871 645 T/J 160,400 640 B 1,173,600 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,390 2,420 2,380 2,400 10 21,327,800 51,228,868,000 3,308 121.802 2,400 T/J 81,400 2,390 B 173,200 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,640 1,665 1,635 1,635 -5 24,104,700 39,796,181,500 4,057 156.881 1,635 T/J 549,900 1,630 B 318,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,525 11,525 11,400 11,500 -25 5,173,500 59,276,847,500 2,697 426.321 11,525 J 5,800 11,500 T/B 500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,050 6,100 5,975 5,975 -75 18,186,000 109,487,492,500 6,137 2,438.776 5,975 T/J 106,700 5,950 B 1,387,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,000 7,150 7,000 7,075 75 8,107,300 57,639,890,000 3,533 1,211.079 7,100 J 2,600 7,075 T/B 173,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,130 2,170 2,090 2,100 -30 10,003,200 21,231,271,000 2,973 71.186 2,110 J 91,900 2,100 T/B 833,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,450 9,650 9,325 9,325 -125 6,993,200 66,360,710,000 4,704 480.504 9,350 J 100 9,325 T/B 77,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,025 11,125 11,000 11,075 50 1,423,800 15,758,867,500 1,091 443.000 11,100 J 200 11,075 T/B 12,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 29,400 29,950 29,575 29,600 200 2,471,700 73,612,500,000 5,168 211.429 29,600 T/J 22,000 29,575 B 25,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,855 1,855 1,810 1,810 -45 34,969,400 63,963,945,500 4,885 17,653.370 1,815 J 120,000 1,810 T/B 254,400 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,300 3,340 3,250 3,250 -50 16,870,800 55,428,223,000 6,979 867.092 3,260 J 500 3,250 T/B 118,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,680 2,780 2,670 2,770 90 12,902,800 35,323,814,000 2,122 163.087 2,770 T/J 81,100 2,750 B 1,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,525 1,535 1,500 1,500 -25 56,492,500 85,398,596,000 7,001 500.000 1,500 T/J 1,658,800 1,495 B 817,000 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,990 3,070 3,010 3,020 30 64,887,800 197,337,705,000 17,524 2,626.087 3,030 J 92,900 3,020 T/B 340,500 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 148 149 146 149 1 23,289,900 3,435,545,700 1,524 337.020 149 T/J 10,207,800 148 B 524,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,750 6,825 6,725 6,725 -25 6,978,300 47,097,065,000 3,893 2,348.803 6,775 J 7,100 6,725 T/B 1,039,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,750 3,770 3,730 3,740 -10 84,842,500 317,990,026,000 9,698 1,965.473 3,750 J 46,000 3,740 T/B 1,133,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,120 2,170 2,120 2,150 30 5,567,400 11,902,632,000 1,143 2,187.872 2,150 T/J 17,500 2,140 B 3,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,600 28,150 27,800 27,875 275 4,536,100 126,899,872,500 5,541 33,184.524 27,875 T/J 21,900 27,850 B 16,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,710 3,780 3,700 3,750 40 9,837,500 36,899,510,000 4,589 96,006.144 3,750 T/J 265,600 3,740 B 122,800 Total 1,669,232,900 2,345,253,808,700 171,180 51,296,000 63,198,600 Jakarta, 23 August 2023 Trading Division