List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 01 September 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------------ 730 740 710 740 10 39,706,700 28,867,912,500 5,216 902.439 740 T/J 5,056,900 735 B 368,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,720 2,670 2,680 10 22,633,200 60,768,642,000 5,334 243.636 2,690 J 174,200 2,680 T/B 153,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,400 1,495 1,405 1,495 95 119,685,200 174,071,095,500 29,801 5,957.599 1,495 T/J 2,160,400 1,490 B 40,100 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,990 1,970 1,925 1,955 -35 89,347,300 174,083,089,500 16,468 1,288.983 1,960 J 103,600 1,955 T/B 68,100 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,450 6,575 6,475 6,550 100 26,069,500 170,385,407,500 6,332 4,684.025 6,575 J 1,756,600 6,550 T/B 40,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,710 1,720 1,685 1,685 -25 21,414,600 36,282,788,000 3,559 338.228 1,690 J 17,700 1,685 T/B 818,000 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 195 202 194 200 5 418,433,700 83,070,171,000 7,382 36.326 200 T/J 5,434,900 199 B 19,829,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,070 1,200 1,085 1,200 130 207,948,500 239,016,284,500 20,360 469.245 1,205 J 1,229,800 1,195 B 1,096,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,175 5,175 5,075 5,125 -50 3,361,200 17,200,380,000 1,677 23,341.076 5,125 T/J 55,700 5,100 B 323,800 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 605 620 600 620 15 22,427,000 13,784,635,500 4,302 1,154.326 625 J 4,315,200 620 T/B 258,300 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,500 2,500 2,410 2,440 -60 17,859,400 43,483,984,000 2,625 123.832 2,440 T/J 67,500 2,430 B 17,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,560 1,585 1,560 1,575 15 7,027,600 11,042,397,000 1,846 151.124 1,580 J 1,954,100 1,575 T/B 100,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,275 11,050 11,200 0 4,602,100 51,464,980,000 2,517 415.199 11,200 T/J 900 11,175 B 2,100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,900 5,950 5,825 5,925 25 5,956,600 35,069,610,000 3,511 2,418.367 5,950 J 279,700 5,925 T/B 177,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,100 7,100 7,000 7,000 -100 7,093,600 49,992,125,000 2,881 1,198.240 7,025 J 1,500 7,000 T/B 408,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,000 2,020 1,990 2,010 10 2,632,900 5,286,893,000 893 68.136 2,020 J 153,800 2,010 T/B 466,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,100 9,300 9,125 9,175 75 3,372,500 31,030,917,500 1,913 472.775 9,200 J 329,500 9,175 T/B 8,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,700 10,700 10,450 10,600 -100 2,337,000 24,694,605,000 1,821 424.000 10,625 J 23,500 10,600 T/B 31,800 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,925 29,275 29,000 29,200 275 479,900 13,983,055,000 1,378 208.571 29,200 T/J 19,000 29,175 B 3,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,815 1,820 1,760 1,775 -40 25,897,000 46,509,885,000 5,235 17,312.006 1,780 J 18,300 1,775 T/B 243,200 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,380 3,440 3,330 3,390 10 15,807,900 53,730,211,000 4,830 904.444 3,390 T/J 8,800 3,380 B 29,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,830 2,910 2,830 2,890 60 9,998,900 28,814,805,000 1,350 170.152 2,890 T/J 13,700 2,880 B 3,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,375 1,365 1,335 1,355 -20 104,000,800 140,532,558,500 11,995 451.667 1,360 J 796,400 1,355 T/B 1,437,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,860 2,890 2,850 2,880 20 9,102,500 26,170,762,000 3,876 2,504.348 2,880 T/J 187,900 2,870 B 57,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 148 153 148 153 5 54,334,200 8,236,680,500 4,252 346.068 153 T/J 12,000 152 B 232,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,800 6,875 6,775 6,800 0 3,905,100 26,569,175,000 1,511 2,374.998 6,825 J 65,700 6,800 T/B 10,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,730 3,740 3,710 3,720 -10 82,253,200 305,853,076,000 8,483 1,954.962 3,720 T/J 1,269,600 3,710 B 16,458,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,180 2,190 2,150 2,150 -30 7,344,800 15,991,679,000 1,012 2,187.872 2,160 J 1,700 2,150 T/B 834,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,000 26,425 26,000 26,350 350 2,242,300 59,021,337,500 3,181 31,369.048 26,375 J 1,700 26,350 T/B 81,100 30 UNVR Unilever Indonesia Tbk. --UO1XS3FDS000D421------------ 3,670 3,720 3,630 3,660 -10 14,230,900 52,133,400,000 5,867 93,701.997 3,670 J 800 3,660 T/B 67,000 Total 1,351,506,100 2,027,142,542,000 171,408 25,511,100 43,665,500 Jakarta, 01 September 2023 Trading Division