List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 24 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------------ 755 770 755 760 5 82,880,000 63,049,475,500 9,948 926.829 765 J 8,638,200 760 T/B 740,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,700 2,730 2,640 2,670 -30 57,289,800 153,243,161,000 10,480 242.727 2,680 J 61,800 2,670 T/B 13,300 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,315 1,330 1,315 1,320 5 33,301,100 44,025,431,500 2,968 5,260.222 1,325 J 38,800 1,320 T/B 4,029,100 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,955 2,020 1,975 1,995 40 81,402,400 162,356,072,500 11,824 1,315.356 2,000 J 222,500 1,995 T/B 150,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,550 6,600 6,475 6,475 -75 33,278,500 217,156,385,000 6,943 4,630.391 6,500 J 33,600 6,475 T/B 2,433,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,685 1,710 1,680 1,680 -5 9,177,300 15,520,157,000 2,991 337.224 1,685 J 19,800 1,680 T/B 20,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 208 214 200 202 -6 881,955,400 182,143,594,200 12,490 36.690 204 J 20,496,200 202 T/B 5,279,500 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 895 1,015 890 1,000 105 207,122,200 200,207,175,500 14,075 391.037 1,005 J 431,500 1,000 T/B 2,798,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,125 5,225 5,100 5,125 0 2,946,400 15,151,482,500 1,225 23,341.076 5,175 J 92,400 5,125 T/B 98,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 645 645 630 635 -10 9,169,700 5,849,445,000 1,751 1,182.253 640 J 17,000 635 T/B 72,600 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,400 2,410 2,360 2,380 -20 6,029,500 14,382,211,000 1,628 120.787 2,380 T/J 29,700 2,370 B 56,200 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,635 1,635 1,610 1,610 -25 9,069,300 14,688,347,500 2,552 154.483 1,610 T/J 8,000 1,605 B 384,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,500 11,500 11,350 11,350 -150 2,938,500 33,489,762,500 1,585 420.760 11,375 J 800 11,350 T/B 89,800 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,975 6,025 5,975 5,975 0 8,398,700 50,363,662,500 3,217 2,438.776 6,000 J 141,200 5,975 T/B 832,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,075 7,125 7,025 7,025 -50 5,008,100 35,379,240,000 2,334 1,202.520 7,050 J 1,100 7,000 B 737,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,100 2,080 2,010 2,020 -80 13,518,700 27,653,177,000 3,536 68.475 2,030 J 34,500 2,020 T/B 307,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,325 9,475 9,325 9,400 75 2,888,200 27,136,445,000 1,836 484.369 9,400 T/J 124,900 9,350 B 2,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,075 11,375 11,100 11,150 75 3,214,200 36,173,287,500 1,605 446.000 11,150 T/J 100 11,125 B 14,200 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 29,600 29,500 28,900 29,150 -450 2,042,800 59,408,997,500 3,971 208.214 29,150 T/J 72,700 29,125 B 1,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,810 1,825 1,805 1,810 0 28,276,000 51,253,086,000 3,555 17,653.370 1,820 J 29,700 1,810 T/B 114,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,250 3,290 3,200 3,200 -50 13,356,800 43,164,481,000 3,773 853.752 3,210 J 2,800 3,200 T/B 57,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,770 2,800 2,730 2,730 -40 10,702,200 29,581,711,000 1,477 160.732 2,770 J 12,000 2,730 T/B 574,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,500 1,510 1,445 1,450 -50 132,043,900 193,280,973,500 13,238 483.333 1,455 J 1,362,900 1,450 T/B 9,131,200 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,020 3,020 2,950 2,950 -70 35,075,400 104,360,697,000 10,916 2,565.217 2,960 J 73,600 2,950 T/B 879,500 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 149 146 147 -2 19,559,700 2,876,317,700 1,072 332.496 148 J 885,900 147 T/B 6,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,725 7,000 6,750 6,875 150 19,141,200 132,307,347,500 4,792 2,401.193 6,900 J 53,900 6,875 T/B 2,518,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,740 3,770 3,720 3,720 -20 82,789,700 308,939,755,000 10,825 1,954.962 3,730 J 1,026,400 3,720 T/B 274,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,150 2,250 2,140 2,200 50 31,902,300 69,791,730,000 6,764 2,238.753 2,210 J 55,000 2,200 T/B 323,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,875 27,775 26,700 26,700 -1,175 12,388,200 333,760,247,500 15,115 31,785.714 26,750 J 3,200 26,700 T/B 484,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,750 3,760 3,720 3,720 -30 6,318,100 23,604,877,000 3,454 95,238.095 3,730 J 700 3,720 T/B 484,900 Total 1,843,184,300 2,650,298,733,400 171,940 33,970,900 32,912,000 Jakarta, 24 August 2023 Trading Division