List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 30 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------------ 755 765 750 755 0 30,297,400 22,888,594,500 4,222 920.732 755 T/J 796,100 750 B 633,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,680 2,730 2,660 2,690 10 37,456,100 101,041,070,000 7,196 244.545 2,700 J 89,800 2,690 T/B 170,300 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,355 1,400 1,360 1,390 35 64,146,800 89,014,224,500 14,908 5,539.173 1,395 J 998,000 1,390 T/B 979,900 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,995 2,010 1,995 1,995 0 31,964,100 63,928,246,500 3,877 1,315.356 2,000 J 751,600 1,995 T/B 1,134,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,400 6,525 6,400 6,450 50 41,993,300 271,831,445,000 6,277 4,612.513 6,475 J 19,300 6,450 T/B 447,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,685 1,700 1,685 1,685 0 9,397,800 15,871,320,500 2,386 338.228 1,685 T/J 56,700 1,680 B 941,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 206 210 200 204 -2 382,145,200 78,033,511,600 7,423 37.053 204 T/J 19,677,600 202 B 31,553,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,125 1,185 1,115 1,115 -10 129,620,400 147,876,081,500 12,272 436.007 1,115 T/J 105,200 1,110 B 4,292,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,325 5,350 5,200 5,200 -125 5,918,500 31,125,970,000 1,952 23,682.652 5,225 J 200 5,200 T/B 272,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 640 645 595 600 -40 51,742,400 31,797,402,500 7,456 1,117.090 605 J 221,000 600 T/B 66,800 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,490 2,560 2,490 2,560 70 42,600,800 107,752,046,000 4,929 129.922 2,560 T/J 822,200 2,550 B 23,000 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,600 1,610 1,575 1,585 -15 14,480,800 22,937,295,000 2,940 152.084 1,585 T/J 857,200 1,580 B 90,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,375 11,375 11,250 11,250 -125 3,638,000 41,042,445,000 2,389 417.053 11,325 J 16,700 11,250 T/B 279,800 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,000 6,025 5,950 5,950 -50 6,884,400 41,153,197,500 3,240 2,428.571 5,975 J 69,500 5,950 T/B 659,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,150 7,175 7,025 7,050 -100 6,222,700 43,969,047,500 2,870 1,206.799 7,075 J 200 7,050 T/B 122,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,060 2,020 2,030 0 7,177,800 14,592,181,000 1,521 68.814 2,030 T/J 104,800 2,020 B 359,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,500 9,675 9,350 9,350 -150 4,990,800 47,357,140,000 2,854 481.792 9,425 J 4,000 9,350 T/B 597,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,125 11,200 10,900 10,900 -225 3,466,800 38,077,065,000 3,586 436.000 10,900 T/J 145,500 10,875 B 18,000 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 29,050 29,350 29,050 29,175 125 789,900 23,042,667,500 2,402 208.393 29,225 J 27,800 29,175 T/B 1,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,860 1,870 1,830 1,845 -15 18,648,400 34,510,082,500 2,741 17,994.733 1,855 J 11,000 1,845 T/B 113,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,190 3,430 3,200 3,380 190 43,758,700 146,250,174,000 10,478 901.776 3,390 J 1,000 3,380 T/B 542,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,850 2,980 2,850 2,960 110 13,760,200 40,250,334,000 2,219 174.273 2,960 T/J 263,200 2,940 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,460 1,460 1,390 1,395 -65 202,713,600 286,612,702,000 22,192 465.000 1,400 J 5,963,100 1,395 T/B 217,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,960 2,940 2,880 2,910 -50 26,862,600 78,081,453,000 8,725 2,530.435 2,920 J 733,800 2,910 T/B 1,023,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 154 156 150 153 -1 57,664,300 8,848,830,900 3,848 346.068 153 T/J 2,000 152 B 3,204,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 6,950 6,850 6,875 0 6,141,100 42,240,667,500 1,976 2,401.193 6,900 J 2,600 6,875 T/B 352,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,850 3,720 3,810 90 130,027,200 495,319,144,000 15,865 2,002.260 3,820 J 346,800 3,810 T/B 799,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,180 2,190 2,170 2,170 -10 21,487,700 46,823,618,000 3,362 2,208.224 2,180 J 66,800 2,170 T/B 123,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,350 26,400 26,150 26,150 -200 2,492,400 65,445,802,500 4,391 31,130.952 26,200 J 300 26,150 T/B 11,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,760 3,790 3,740 3,740 -20 6,862,300 25,734,854,000 3,794 95,750.128 3,750 J 2,500 3,740 T/B 183,500 Total 1,405,352,500 2,503,448,613,500 174,291 32,156,500 49,215,600 Jakarta, 30 August 2023 Trading Division