List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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------------ 725 735 720 720 -5 32,218,400 23,369,240,000 3,481 878.049 725 J 247,500 720 T/B 108,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,870 2,930 2,800 2,880 10 105,815,800 304,749,313,000 19,913 261.818 2,890 J 120,600 2,880 T/B 118,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,495 1,515 1,475 1,475 -20 35,367,900 52,644,371,000 8,850 5,877.899 1,480 J 5,500 1,475 T/B 974,200 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,945 1,955 1,940 1,955 10 29,131,200 56,737,746,500 6,177 1,288.983 1,955 T/J 130,300 1,950 B 4,564,300 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,525 6,500 6,350 6,400 -125 49,921,600 319,524,077,500 15,254 4,576.757 6,400 T/J 106,600 6,375 B 243,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,660 1,675 1,630 1,640 -20 19,613,700 32,292,061,000 5,318 329.195 1,645 J 25,500 1,640 T/B 941,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 216 216 208 210 -6 400,228,700 84,732,712,000 6,275 38.143 212 J 1,718,400 210 T/B 30,883,100 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,165 1,180 1,120 1,130 -35 63,858,000 72,896,863,500 6,051 441.872 1,130 T/J 1,714,400 1,125 B 523,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,000 5,025 4,950 5,025 25 5,142,500 25,623,569,500 2,525 22,885.640 5,025 T/J 315,500 5,000 B 200 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 670 675 645 645 -25 27,340,700 17,919,010,000 3,378 1,200.871 650 J 223,200 645 T/B 338,200 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,480 2,480 2,260 2,280 -200 56,869,100 131,647,081,000 10,098 115.712 2,290 J 2,900 2,280 T/B 73,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,695 1,730 1,660 1,670 -25 62,848,800 106,545,125,500 10,335 160.240 1,670 T/J 558,900 1,665 B 1,003,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,050 11,200 11,075 11,200 150 4,889,200 54,441,350,000 3,073 415.199 11,200 T/J 33,100 11,175 B 1,000 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,000 6,000 5,925 6,000 0 8,285,900 49,497,642,500 2,877 2,448.980 6,000 T/J 287,500 5,975 B 810,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,875 6,950 6,850 6,950 75 11,387,100 78,761,407,500 2,930 1,189.681 6,950 T/J 54,600 6,925 B 500 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,120 2,130 2,050 2,070 -50 13,298,500 27,573,475,000 3,283 70.169 2,070 T/J 142,700 2,060 B 51,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,175 9,600 9,075 9,475 300 10,103,900 94,708,842,500 4,069 488.233 9,500 J 347,700 9,475 T/B 70,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,775 10,775 10,550 10,700 -75 1,147,700 12,228,832,500 1,690 428.000 10,700 T/J 61,600 10,625 B 16,600 19 ITMG Indo Tambangraya Megah Tbk. CDSO1XDPU70000A121------------ 31,100 31,050 30,700 30,750 -350 1,954,300 60,193,855,000 4,523 219.643 30,775 J 33,500 30,750 T/B 2,600 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,740 1,740 1,670 1,705 -35 59,123,900 100,113,862,500 6,485 16,629.279 1,705 T/J 174,700 1,695 B 1,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,450 3,490 3,350 3,390 -60 22,020,200 75,269,699,000 5,927 904.444 3,390 T/J 157,400 3,380 B 46,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,850 2,870 2,820 2,870 20 7,322,900 20,837,256,000 1,103 168.974 2,870 T/J 12,600 2,860 B 1,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,390 1,395 1,355 1,355 -35 55,026,100 75,250,434,500 9,240 451.667 1,355 T/J 1,144,500 1,350 B 6,720,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,990 2,980 2,920 2,920 -70 23,288,700 68,556,824,000 7,052 2,539.130 2,930 J 8,700 2,920 T/B 442,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 154 150 152 1 56,131,500 8,541,021,000 5,236 343.806 153 J 3,834,800 152 T/B 456,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 6,900 6,800 6,875 0 3,496,800 23,953,997,500 2,267 2,401.193 6,875 T/J 54,000 6,850 B 100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,790 3,790 3,730 3,760 -30 63,054,500 237,449,085,000 7,278 1,975.983 3,760 T/J 3,343,600 3,750 B 457,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,010 2,040 2,000 2,030 20 7,165,000 14,427,381,000 1,127 2,065.758 2,030 T/J 151,000 2,020 B 442,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,400 27,425 26,950 27,150 -250 3,659,600 99,181,205,000 6,575 32,321.429 27,150 T/J 97,200 27,075 B 100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,650 3,670 3,600 3,630 -20 13,672,200 49,422,526,000 5,996 92,933.948 3,630 T/J 84,900 3,620 B 14,700 Total 1,253,384,400 2,379,089,867,000 178,386 15,193,400 49,311,400 Jakarta, 07 September 2023 Trading Division