List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 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------------ 740 750 730 740 0 19,539,000 14,412,787,000 3,532 902.439 740 T/J 109,600 735 B 3,046,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,680 2,760 2,690 2,740 60 48,905,500 134,059,632,000 11,201 249.091 2,750 J 2,301,900 2,740 T/B 26,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,495 1,555 1,480 1,530 35 75,683,600 115,053,163,000 10,576 6,097.075 1,530 T/J 110,300 1,525 B 82,800 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,955 1,980 1,950 1,950 -5 50,595,200 99,138,132,000 7,987 1,285.686 1,955 J 26,200 1,950 T/B 2,080,700 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,550 6,600 6,525 6,600 50 17,384,000 114,287,297,500 6,442 4,719.781 6,600 T/J 1,820,100 6,575 B 900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,685 1,705 1,660 1,670 -15 19,421,400 32,610,713,500 5,402 335.217 1,670 T/J 171,800 1,665 B 209,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 200 210 200 206 6 573,818,600 118,012,912,600 9,375 37.416 208 J 12,482,800 206 T/B 7,366,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,200 1,225 1,155 1,160 -40 103,058,100 121,091,447,000 12,713 453.603 1,160 T/J 81,100 1,155 B 2,123,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,125 5,100 5,000 5,000 -125 5,703,300 28,654,317,500 2,729 22,771.781 5,025 J 33,900 5,000 T/B 1,648,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 620 655 620 655 35 42,657,600 27,451,926,000 3,803 1,219.489 655 T/J 1,003,500 650 B 728,600 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,440 2,470 2,410 2,450 10 10,722,900 26,113,882,000 2,291 124.339 2,460 J 16,300 2,450 T/B 74,900 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,575 1,640 1,580 1,620 45 27,276,600 44,252,053,000 5,417 155.442 1,620 T/J 83,500 1,615 B 82,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,400 11,175 11,200 0 4,055,000 45,662,012,500 2,562 415.199 11,275 J 300 11,200 T/B 144,600 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,925 6,075 5,975 5,975 50 8,990,200 53,948,587,500 3,385 2,438.776 6,000 J 69,500 5,975 T/B 343,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,000 7,050 6,875 6,900 -100 10,757,100 74,517,425,000 5,809 1,181.123 6,925 J 76,400 6,900 T/B 31,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,010 2,060 2,010 2,040 30 5,372,600 10,965,907,000 1,541 69.153 2,040 T/J 6,700 2,030 B 512,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,175 9,300 9,075 9,250 75 4,326,200 39,717,700,000 3,190 476.640 9,250 T/J 388,900 9,225 B 11,600 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,600 10,800 10,500 10,600 0 1,591,200 16,950,810,000 1,550 424.000 10,675 J 1,300 10,600 T/B 377,500 19 ITMG Indo Tambangraya Megah Tbk. CDSO1XDPU70000A121------------ 29,200 31,350 30,125 30,975 1,775 4,750,100 147,100,480,000 9,633 221.250 30,975 T/J 6,100 30,950 B 2,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,775 1,820 1,740 1,785 10 33,778,600 60,029,440,000 5,383 17,409.539 1,790 J 143,600 1,785 T/B 1,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,390 3,480 3,360 3,410 20 17,362,100 59,343,172,000 6,667 909.780 3,410 T/J 28,300 3,400 B 86,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,890 2,890 2,800 2,810 -80 9,133,700 25,837,431,000 1,568 165.442 2,830 J 23,600 2,810 T/B 10,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,355 1,375 1,340 1,350 -5 55,758,000 75,707,500,500 9,761 450.000 1,355 J 490,900 1,350 T/B 1,046,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,880 2,960 2,880 2,920 40 24,017,100 70,347,122,000 7,255 2,539.130 2,930 J 618,100 2,920 T/B 121,100 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 153 154 148 151 -2 80,406,900 12,087,251,900 6,150 341.544 152 J 2,939,600 151 T/B 726,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,800 6,950 6,750 6,775 -25 5,524,700 37,729,337,500 3,672 2,366.267 6,800 J 58,400 6,775 T/B 53,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,750 3,710 3,730 10 55,881,900 208,491,168,000 7,392 1,960.218 3,730 T/J 653,600 3,720 B 4,746,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,150 2,180 2,110 2,110 -40 11,833,800 25,476,677,000 1,943 2,147.167 2,120 J 1,400 2,110 T/B 605,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,350 26,875 26,425 26,825 475 3,263,600 87,350,467,500 4,151 31,934.524 26,850 J 107,900 26,825 T/B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,660 3,690 3,660 3,660 0 4,215,000 15,468,624,000 3,898 93,701.997 3,660 T/J 883,600 3,650 B 2,157,400 Total 1,335,783,600 1,941,869,376,500 166,978 24,739,200 28,448,400 Jakarta, 04 September 2023 Trading Division