List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 28 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------------ 750 775 750 760 10 55,072,900 41,967,062,000 6,151 926.829 765 J 415,300 760 T/B 186,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,590 2,710 2,610 2,680 90 49,355,200 132,560,006,000 9,538 243.636 2,690 J 161,800 2,680 T/B 1,386,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,315 1,330 1,315 1,325 10 27,767,300 36,733,945,500 4,672 5,280.147 1,325 T/J 83,200 1,320 B 1,200 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,990 2,010 1,980 1,995 5 20,521,600 40,907,125,500 5,286 1,315.356 1,995 T/J 245,200 1,990 B 206,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,450 6,500 6,400 6,425 -25 14,871,100 95,748,777,500 6,225 4,594.635 6,450 J 334,000 6,425 T/B 383,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,685 1,730 1,685 1,695 10 31,928,600 54,496,563,500 5,820 340.235 1,700 J 20,200 1,695 T/B 321,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 200 204 199 200 0 395,664,100 79,540,762,300 5,111 36.326 202 J 11,975,600 200 T/B 23,856,200 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,030 1,120 1,030 1,110 80 182,465,600 199,725,646,000 15,680 434.052 1,110 T/J 788,200 1,105 B 284,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,150 5,250 5,150 5,225 75 2,019,800 10,546,800,000 956 23,796.511 5,250 J 73,500 5,225 T/B 200 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 635 650 610 625 -10 17,329,000 10,865,887,000 3,114 1,163.635 630 J 155,100 625 T/B 1,101,900 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,380 2,480 2,390 2,460 80 44,942,700 109,820,153,000 4,369 124.847 2,460 T/J 790,300 2,450 B 191,600 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,600 1,630 1,595 1,615 15 11,151,800 17,996,645,500 2,003 154.962 1,620 J 531,000 1,615 T/B 188,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,425 11,425 11,225 11,300 -125 2,836,900 32,048,045,000 1,856 418.906 11,350 J 5,000 11,300 T/B 500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,950 6,050 5,950 5,975 25 11,478,300 68,744,205,000 3,466 2,438.776 6,000 J 72,600 5,975 T/B 131,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,125 7,175 7,075 7,100 -25 3,667,400 26,053,207,500 1,880 1,215.358 7,100 T/J 38,200 7,075 B 41,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,020 2,070 2,020 2,050 30 5,374,000 10,992,144,000 1,508 69.492 2,060 J 201,300 2,050 T/B 394,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,300 9,500 9,300 9,475 175 2,214,000 20,853,802,500 1,269 488.233 9,475 T/J 69,400 9,450 B 149,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,300 11,350 11,150 11,150 -150 1,516,800 17,055,902,500 1,040 446.000 11,200 J 200 11,150 T/B 35,900 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,700 29,400 28,950 29,225 525 1,274,400 37,283,740,000 2,630 208.750 29,225 T/J 15,100 29,200 B 4,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,810 1,825 1,805 1,805 -5 13,537,400 24,466,163,500 2,331 17,604.604 1,810 J 70,100 1,805 T/B 4,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,220 3,230 3,180 3,180 -40 9,629,600 30,776,881,000 3,737 848.416 3,190 J 11,500 3,180 T/B 162,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,770 2,840 2,740 2,820 50 8,154,700 22,750,288,000 1,082 166.031 2,820 T/J 119,200 2,810 B 46,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,450 1,475 1,455 1,455 5 37,981,500 55,656,791,000 4,698 485.000 1,460 J 18,200 1,455 T/B 4,865,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,910 2,980 2,930 2,970 60 17,600,500 52,057,596,000 5,189 2,582.609 2,970 T/J 488,000 2,960 B 563,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 150 148 150 1 23,725,800 3,525,311,000 1,158 339.282 150 T/J 5,087,400 149 B 504,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 6,950 6,850 6,850 -25 1,918,600 13,226,730,000 1,343 2,392.461 6,875 J 500 6,850 T/B 57,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,740 3,700 3,700 -20 37,727,500 140,121,600,000 8,176 1,944.452 3,710 J 26,000 3,700 T/B 12,323,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,160 2,170 2,150 2,160 0 25,425,700 54,940,443,000 4,422 2,198.048 2,170 J 289,300 2,160 T/B 1,062,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,050 26,600 26,125 26,400 350 3,056,300 80,799,035,000 4,128 31,428.571 26,425 J 200 26,400 T/B 27,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,760 3,800 3,760 3,780 20 4,538,300 17,149,255,000 3,115 96,774.194 3,780 T/J 393,300 3,770 B 1,400 Total 1,064,747,400 1,539,410,513,800 121,953 22,478,900 48,487,200 Jakarta, 28 August 2023 Trading Division