List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 25 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------------ 760 765 745 750 -10 29,642,300 22,252,666,000 5,232 914.634 755 J 2,150,400 750 T/B 106,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,670 2,590 2,590 -80 46,004,100 120,322,694,000 11,422 235.455 2,600 J 91,700 2,590 T/B 1,325,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,320 1,325 1,300 1,315 -5 21,826,500 28,689,665,000 3,436 5,240.296 1,320 J 387,400 1,315 T/B 1,926,400 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,995 2,010 1,980 1,990 -5 34,868,200 69,551,932,500 4,435 1,312.059 1,995 J 637,300 1,990 T/B 3,100 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,475 6,500 6,400 6,450 -25 35,673,300 229,497,350,000 10,580 4,612.513 6,450 T/J 846,000 6,425 B 765,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,680 1,690 1,670 1,685 5 8,246,500 13,858,154,000 2,301 338.228 1,690 J 590,100 1,685 T/B 2,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 202 204 198 200 -2 461,096,900 92,716,864,300 8,102 36.326 202 J 56,719,200 200 T/B 2,837,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,000 1,055 1,000 1,030 30 179,747,200 185,263,745,500 16,047 402.769 1,030 T/J 303,800 1,025 B 250,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,125 5,225 5,150 5,150 25 2,113,600 10,934,987,500 1,121 23,454.935 5,175 J 800 5,150 T/B 65,800 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 635 665 625 635 0 21,038,600 13,560,338,000 2,929 1,182.253 635 T/J 320,600 630 B 105,900 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,380 2,390 2,320 2,380 0 10,925,500 25,805,810,000 1,934 120.787 2,380 T/J 981,600 2,370 B 11,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,610 1,610 1,570 1,600 -10 19,853,400 31,596,018,000 3,945 153.523 1,600 T/J 7,900 1,595 B 280,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,350 11,425 11,225 11,425 75 2,972,100 33,613,320,000 1,556 423.540 11,425 T/J 19,500 11,350 B 700 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,975 6,000 5,925 5,950 -25 12,480,400 74,270,837,500 3,840 2,428.571 5,975 J 46,300 5,950 T/B 113,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,025 7,150 7,000 7,125 100 6,990,900 49,622,127,500 2,014 1,219.637 7,125 T/J 23,900 7,100 B 500,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,020 2,030 1,985 2,020 0 6,301,800 12,621,171,000 2,148 68.475 2,020 T/J 308,500 2,010 B 128,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,400 9,475 9,250 9,300 -100 3,087,100 28,846,045,000 2,225 479.216 9,325 J 700 9,300 T/B 139,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,150 11,300 11,100 11,300 150 1,815,400 20,327,672,500 1,144 452.000 11,300 T/J 129,100 11,150 B 4,500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 29,150 29,000 28,600 28,700 -450 1,221,100 35,066,227,500 3,048 205.000 28,725 J 1,200 28,700 T/B 10,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,810 1,820 1,800 1,810 0 16,350,700 29,556,045,500 1,694 17,653.370 1,815 J 604,600 1,805 B 35,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,200 3,240 3,180 3,220 20 18,194,000 58,304,821,000 4,270 859.088 3,220 T/J 85,000 3,210 B 21,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,830 2,730 2,770 40 7,061,900 19,653,943,000 1,352 163.087 2,780 J 1,200 2,770 T/B 10,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,450 1,470 1,440 1,450 0 44,898,100 65,232,365,500 5,134 483.333 1,455 J 60,800 1,450 T/B 8,580,200 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,950 2,950 2,880 2,910 -40 19,594,600 57,002,947,000 7,475 2,530.435 2,910 T/J 387,000 2,900 B 513,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 147 149 146 149 2 23,318,700 3,431,416,100 1,340 337.020 149 T/J 3,374,200 148 B 63,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 7,000 6,875 6,875 0 7,441,100 51,576,615,000 3,201 2,401.193 6,900 J 24,100 6,875 T/B 302,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,730 3,700 3,720 0 42,049,200 156,112,499,000 8,171 1,954.962 3,720 T/J 38,200 3,710 B 411,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,200 2,210 2,160 2,160 -40 9,019,100 19,704,466,000 1,784 2,198.048 2,170 J 76,900 2,160 T/B 1,737,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,700 26,725 25,975 26,050 -650 8,528,800 223,133,175,000 11,233 31,011.905 26,075 J 2,400 26,050 T/B 354,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,720 3,760 3,700 3,760 40 5,639,900 21,071,271,000 3,251 96,262.161 3,760 T/J 302,600 3,740 B 27,200 Total 1,108,001,000 1,803,197,189,900 136,364 68,523,000 20,637,500 Jakarta, 25 August 2023 Trading Division