List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 730 750 715 725 -5 54,394,400 39,782,028,000 4,773 884.146 730 J 530,800 725 T/B 1,057,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,740 2,890 2,790 2,870 130 107,690,900 305,253,480,000 16,885 260.909 2,870 T/J 1,372,800 2,860 B 865,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,465 1,535 1,470 1,495 30 90,661,800 136,566,895,500 9,901 5,957.599 1,500 J 269,300 1,495 T/B 876,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,950 1,965 1,945 1,945 -5 46,818,400 91,343,608,000 8,434 1,282.389 1,950 J 415,500 1,945 T/B 1,915,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,600 6,625 6,525 6,525 -75 18,421,300 120,891,670,000 6,818 4,666.147 6,550 J 15,900 6,525 T/B 197,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,645 1,670 1,650 1,660 15 14,875,700 24,648,112,500 2,838 333.210 1,660 T/J 87,700 1,655 B 1,983,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 216 222 212 216 0 528,229,300 114,029,120,400 8,141 39.232 218 J 33,074,200 216 T/B 14,975,700 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,145 1,180 1,135 1,165 20 93,026,700 108,073,301,000 8,250 455.559 1,170 J 263,100 1,165 T/B 505,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,025 5,025 4,970 5,000 -25 6,279,500 31,392,825,500 2,746 22,771.781 5,000 T/J 57,500 4,990 B 40,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 645 670 635 670 25 34,817,500 22,910,221,500 3,415 1,247.417 670 T/J 3,329,900 665 B 434,800 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,490 2,520 2,450 2,480 -10 11,197,000 27,774,424,000 2,820 125.862 2,480 T/J 999,400 2,470 B 99,600 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,605 1,700 1,620 1,695 90 60,591,300 101,584,346,000 8,907 162.638 1,695 T/J 360,300 1,690 B 287,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,175 11,250 10,950 11,050 -125 4,817,600 53,546,702,500 3,522 409.639 11,075 J 3,200 11,050 T/B 52,100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,000 6,050 5,975 6,000 0 11,042,000 66,269,695,000 2,815 2,448.980 6,000 T/J 25,700 5,975 B 777,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,850 6,900 6,825 6,875 25 11,380,400 78,104,677,500 2,763 1,176.843 6,875 T/J 23,300 6,850 B 1,254,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,050 2,140 2,070 2,120 70 15,348,700 32,277,822,000 3,649 71.864 2,120 T/J 92,300 2,110 B 57,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,250 9,300 9,150 9,175 -75 4,115,300 38,027,655,000 3,210 472.775 9,225 J 300 9,175 T/B 880,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,700 10,975 10,700 10,775 75 2,193,200 23,822,430,000 1,724 431.000 10,800 J 6,000 10,775 T/B 30,000 19 ITMG Indo Tambangraya Megah Tbk. CDSO1XDPU70000A121------------ 30,925 31,275 30,975 31,100 175 2,071,000 64,330,280,000 3,302 222.143 31,100 T/J 128,700 31,075 B 11,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,770 1,765 1,735 1,740 -30 29,734,200 51,875,615,500 3,667 16,970.643 1,750 J 59,100 1,740 T/B 660,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,440 3,480 3,390 3,450 10 30,293,800 104,014,032,000 7,158 920.452 3,460 J 65,800 3,450 T/B 900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,850 2,900 2,780 2,850 0 9,592,200 27,045,208,000 1,516 167.797 2,860 J 51,600 2,850 T/B 174,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,350 1,400 1,360 1,390 40 72,923,300 100,677,590,500 8,823 463.333 1,395 J 1,565,500 1,390 T/B 1,447,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,930 3,000 2,940 2,990 60 40,392,900 120,165,566,000 7,827 2,600.000 2,990 T/J 575,800 2,980 B 224,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 153 150 151 0 23,335,600 3,533,221,700 3,082 341.544 152 J 1,691,400 151 T/B 1,280,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,975 6,975 6,875 6,875 -100 4,497,200 31,035,035,000 2,424 2,401.193 6,900 J 73,000 6,875 T/B 31,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,740 3,810 3,740 3,790 50 98,673,400 373,604,852,000 11,724 1,991.749 3,800 J 1,371,800 3,790 T/B 35,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,050 2,060 1,995 2,010 -40 10,857,800 21,884,288,500 1,929 2,045.406 2,010 T/J 8,800 2,000 B 683,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,200 27,525 27,350 27,400 200 5,838,100 160,101,815,000 7,420 32,619.048 27,400 T/J 31,700 27,375 B 6,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,620 3,680 3,600 3,650 30 9,878,900 36,095,456,000 4,008 93,445.981 3,670 J 18,400 3,650 T/B 56,100 Total 1,453,989,400 2,510,661,974,600 164,491 46,568,800 30,903,300 Jakarta, 06 September 2023 Trading Division