List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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------------ 760 770 750 755 -5 30,717,000 23,276,532,500 7,021 920.732 760 J 837,200 755 T/B 1,505,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,680 2,730 2,670 2,680 0 35,735,000 96,303,891,000 8,370 243.636 2,690 J 66,300 2,680 T/B 73,700 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,325 1,360 1,305 1,355 30 43,057,400 57,686,348,000 8,046 5,399.697 1,360 J 2,550,600 1,355 T/B 2,529,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,995 2,000 1,980 1,995 0 23,010,600 45,785,496,500 6,787 1,315.356 2,000 J 2,251,500 1,995 T/B 2,083,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,425 6,450 6,375 6,400 -25 29,937,800 191,965,227,500 9,223 4,576.757 6,400 T/J 6,700 6,375 B 1,858,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,695 1,710 1,685 1,685 -10 14,475,700 24,525,932,000 3,690 338.228 1,690 J 100 1,685 T/B 279,100 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 200 208 200 206 6 659,357,900 134,292,020,600 6,435 37.416 206 T/J 7,794,900 204 B 44,363,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,110 1,145 1,100 1,125 15 117,881,700 132,282,417,500 9,591 439.917 1,130 J 4,283,100 1,125 T/B 572,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,225 5,400 5,275 5,325 100 8,166,400 43,616,697,500 3,091 24,251.947 5,325 T/J 6,800 5,300 B 42,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 625 655 625 640 15 29,431,600 18,928,985,500 3,755 1,191.562 645 J 303,600 640 T/B 998,100 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,460 2,500 2,450 2,490 30 36,006,500 89,399,882,000 4,621 126.369 2,500 J 4,340,500 2,490 T/B 250,600 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,615 1,635 1,600 1,600 -15 11,599,200 18,784,009,500 2,461 153.523 1,605 J 228,900 1,600 T/B 183,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,300 11,425 11,275 11,375 75 3,082,600 34,979,267,500 2,367 421.687 11,400 J 13,000 11,375 T/B 2,800 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,975 6,025 5,975 6,000 25 5,883,000 35,288,800,000 2,455 2,448.980 6,000 T/J 11,500 5,975 B 614,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,100 7,200 7,100 7,150 50 7,986,000 57,192,340,000 2,297 1,223.917 7,175 J 144,600 7,150 T/B 9,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,050 2,090 2,030 2,030 -20 6,608,700 13,570,591,000 1,858 68.814 2,040 J 6,600 2,030 T/B 344,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,475 9,700 9,425 9,500 25 4,701,400 44,954,677,500 2,737 489.522 9,500 T/J 58,200 9,475 B 30,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,150 11,275 11,125 11,125 -25 564,100 6,309,482,500 1,144 445.000 11,200 J 11,100 11,125 T/B 53,500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 29,225 29,600 29,000 29,050 -175 974,800 28,440,340,000 2,415 207.500 29,075 J 100 29,050 T/B 56,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,805 1,875 1,805 1,860 55 29,399,700 54,560,458,500 4,514 18,141.032 1,865 J 10,200 1,860 T/B 104,400 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,180 3,230 3,190 3,190 10 12,924,100 41,440,206,000 4,158 851.084 3,200 J 65,200 3,190 T/B 114,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,820 2,870 2,810 2,850 30 10,107,400 28,713,640,000 1,235 167.797 2,860 J 238,300 2,850 T/B 9,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,455 1,470 1,450 1,460 5 37,849,600 55,184,232,500 4,111 486.667 1,465 J 449,000 1,460 T/B 1,640,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,970 3,010 2,960 2,960 -10 25,740,000 76,620,334,000 6,203 2,573.913 2,970 J 100 2,960 T/B 1,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 150 154 148 154 4 51,335,700 7,776,545,800 7,441 348.330 155 J 2,369,500 154 T/B 293,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,850 6,925 6,825 6,875 25 5,150,200 35,425,217,500 1,821 2,401.193 6,900 J 73,600 6,875 T/B 482,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,700 3,720 3,700 3,720 20 53,453,600 198,416,971,000 8,088 1,954.962 3,720 T/J 1,878,000 3,710 B 445,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,160 2,200 2,150 2,180 20 19,402,300 42,228,556,000 4,297 2,218.401 2,190 J 104,700 2,180 T/B 178,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,400 26,600 26,300 26,350 -50 1,930,400 50,925,292,500 3,564 31,369.048 26,350 T/J 17,600 26,325 B 51,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,780 3,800 3,760 3,760 -20 4,023,200 15,173,370,000 3,104 96,262.161 3,770 J 19,600 3,760 T/B 135,100 Total 1,320,493,600 1,704,047,762,400 136,900 28,141,100 59,309,200 Jakarta, 29 August 2023 Trading Division