List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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------------ 740 740 730 730 -10 15,424,900 11,291,501,500 2,959 890.244 735 J 313,400 730 T/B 1,188,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,740 2,780 2,730 2,740 0 37,110,800 102,412,088,000 9,878 249.091 2,750 J 802,100 2,740 T/B 32,800 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,530 1,535 1,455 1,465 -65 73,571,900 108,837,972,500 8,231 5,838.049 1,465 T/J 3,000 1,460 B 1,346,300 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,950 1,970 1,945 1,950 0 30,663,500 59,929,248,000 7,800 1,285.686 1,950 T/J 79,000 1,945 B 3,055,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,600 6,650 6,550 6,600 0 23,070,700 152,449,307,500 7,732 4,719.781 6,600 T/J 170,000 6,575 B 14,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,670 1,675 1,640 1,645 -25 24,860,900 41,104,211,000 7,465 330.199 1,650 J 175,000 1,645 T/B 1,044,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 206 216 206 216 10 853,975,900 181,170,128,600 12,422 39.232 216 T/J 65,536,800 214 B 58,556,300 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,160 1,175 1,110 1,145 -15 139,423,700 158,133,622,000 10,971 447.738 1,145 T/J 691,200 1,140 B 10,179,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,000 5,050 5,000 5,025 25 4,912,600 24,658,545,000 1,983 22,885.640 5,050 J 114,100 5,000 B 823,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 655 660 635 645 -10 15,366,000 9,925,708,500 2,484 1,200.871 645 T/J 1,508,600 640 B 153,500 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,450 2,550 2,450 2,490 40 23,143,900 58,095,123,000 5,628 126.369 2,490 T/J 2,600 2,480 B 3,000 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,620 1,635 1,605 1,605 -15 10,328,600 16,735,238,500 3,170 154.003 1,610 J 47,500 1,605 T/B 70,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,275 11,125 11,175 -25 2,295,000 25,700,152,500 2,165 414.272 11,225 J 30,500 11,175 T/B 400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,975 6,025 5,975 6,000 25 11,724,300 70,347,765,000 3,446 2,448.980 6,000 T/J 54,000 5,975 B 464,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,900 6,900 6,825 6,850 -50 9,101,400 62,381,290,000 3,633 1,172.564 6,850 T/J 143,200 6,825 B 402,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,040 2,080 2,040 2,050 10 6,006,100 12,362,750,000 1,599 69.492 2,060 J 460,500 2,050 T/B 106,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,250 9,450 9,200 9,250 0 7,448,800 69,322,182,500 5,119 476.640 9,275 J 900 9,250 T/B 12,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,600 10,775 10,575 10,700 100 2,404,200 25,711,850,000 1,656 428.000 10,725 J 1,500 10,700 T/B 9,800 19 ITMG Indo Tambangraya Megah Tbk. CDSO1XDPU70000A121------------ 30,975 31,425 30,850 30,925 -50 2,757,000 85,585,870,000 6,186 220.893 30,950 J 3,700 30,925 T/B 39,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,785 1,785 1,755 1,770 -15 26,047,300 46,056,582,000 5,009 17,263.240 1,770 T/J 3,300 1,765 B 20,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,410 3,480 3,400 3,440 30 32,135,200 110,525,388,000 9,022 917.784 3,440 T/J 87,300 3,430 B 500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,810 2,880 2,810 2,850 40 7,331,600 20,913,285,000 1,153 167.797 2,850 T/J 127,300 2,840 B 4,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,350 1,355 1,340 1,350 0 38,652,100 52,133,619,000 5,982 450.000 1,355 J 325,900 1,350 T/B 1,226,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,920 2,960 2,900 2,930 10 21,273,000 62,299,932,000 5,891 2,547.826 2,930 T/J 179,000 2,920 B 89,100 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 152 150 151 0 34,804,200 5,249,438,900 900 341.544 152 J 5,220,000 151 T/B 175,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,775 6,975 6,800 6,975 200 10,340,100 71,714,470,000 3,462 2,436.120 6,975 T/J 410,000 6,950 B 47,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,730 3,750 3,710 3,740 10 62,933,300 235,093,402,000 5,454 1,965.473 3,740 T/J 4,248,900 3,730 B 1,130,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,110 2,130 2,010 2,050 -60 17,319,000 36,014,978,000 3,177 2,086.111 2,050 T/J 177,800 2,040 B 1,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,825 27,350 26,850 27,200 375 3,836,800 104,322,087,500 6,436 32,380.952 27,200 T/J 43,000 27,175 B 200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,660 3,670 3,600 3,620 -40 13,723,200 49,608,152,000 6,624 92,677.931 3,620 T/J 248,500 3,610 B 95,100 Total 1,561,986,000 2,070,085,888,500 157,637 81,208,600 80,292,900 Jakarta, 05 September 2023 Trading Division