List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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------------ 720 730 715 720 0 24,513,100 17,710,242,500 2,801 878.049 720 T/J 118,300 715 B 1,521,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,880 2,940 2,860 2,890 10 58,380,400 169,986,535,000 10,023 262.727 2,900 J 329,600 2,890 T/B 607,800 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,475 1,475 1,425 1,445 -30 52,029,400 75,027,233,500 11,755 5,758.349 1,445 T/J 75,400 1,440 B 125,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,955 1,960 1,940 1,945 -10 28,062,400 54,613,071,500 5,533 1,282.389 1,950 J 37,400 1,945 T/B 36,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,400 6,450 6,350 6,400 0 32,416,900 207,260,240,000 6,247 4,576.757 6,400 T/J 3,398,600 6,375 B 83,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,640 1,665 1,640 1,640 0 8,229,200 13,559,336,000 2,784 329.195 1,640 T/J 45,500 1,635 B 769,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 210 220 208 216 6 531,647,700 115,361,918,400 6,701 39.232 216 T/J 6,023,800 214 B 8,600,100 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,130 1,175 1,115 1,140 10 100,401,900 114,905,000,000 7,260 445.783 1,140 T/J 165,000 1,135 B 314,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,025 5,025 4,910 4,910 -115 6,668,200 32,928,010,000 2,993 22,361.889 4,920 J 2,100 4,910 T/B 45,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 645 655 630 640 -5 15,698,900 10,053,577,000 2,642 1,191.562 640 T/J 61,400 635 B 1,583,700 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,280 2,360 2,230 2,340 60 48,709,800 111,945,398,000 9,998 118.757 2,350 J 79,900 2,340 T/B 43,800 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,670 1,705 1,655 1,665 -5 19,194,300 32,139,721,500 3,947 159.760 1,665 T/J 23,000 1,660 B 67,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,350 11,025 11,125 -75 5,514,100 61,294,067,500 4,180 412.419 11,125 T/J 279,000 11,100 B 7,500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,000 6,000 5,875 5,875 -125 6,251,700 37,044,147,500 3,928 2,397.959 5,875 T/J 813,000 5,850 B 493,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,950 6,975 6,875 6,925 -25 6,631,800 45,795,637,500 2,316 1,185.402 6,925 T/J 34,800 6,900 B 261,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,070 2,080 2,050 2,080 10 4,746,100 9,829,450,000 1,717 70.508 2,080 T/J 122,600 2,070 B 9,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,475 9,550 9,325 9,450 -25 5,388,200 50,750,860,000 3,851 486.945 9,450 T/J 311,600 9,425 B 100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,700 10,825 10,675 10,825 125 1,530,500 16,467,335,000 1,504 433.000 10,825 T/J 23,800 10,750 B 100 19 ITMG Indo Tambangraya Megah Tbk. CDSO1XDPU70000A121------------ 30,750 31,000 30,600 30,750 0 2,184,600 67,203,005,000 5,040 219.643 30,750 T/J 62,700 30,725 B 10,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,705 1,720 1,660 1,720 15 55,673,400 94,417,862,000 7,462 16,775.578 1,720 T/J 1,600 1,710 B 3,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,390 3,400 3,200 3,210 -180 33,416,200 109,110,625,000 11,605 856.420 3,220 J 22,500 3,210 T/B 485,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,870 2,920 2,840 2,900 30 7,472,600 21,499,644,000 1,071 170.741 2,900 T/J 30,000 2,880 B 23,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,355 1,365 1,350 1,355 0 34,509,800 46,751,990,500 5,734 451.667 1,360 J 249,500 1,355 T/B 103,000 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,920 2,960 2,910 2,930 10 12,325,600 36,134,383,000 4,170 2,547.826 2,930 T/J 51,700 2,920 B 454,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 152 154 152 153 1 41,987,100 6,419,956,100 6,887 346.068 153 T/J 99,100 152 B 1,924,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 6,925 6,800 6,925 50 4,613,000 31,792,572,500 2,026 2,418.656 6,925 T/J 171,500 6,875 B 46,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,760 3,770 3,670 3,690 -70 143,090,100 530,032,623,000 19,236 1,939.196 3,700 J 296,500 3,690 T/B 2,832,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,030 2,040 1,995 2,000 -30 6,249,300 12,571,168,500 1,516 2,035.230 2,010 J 27,200 2,000 T/B 193,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,150 27,475 26,975 27,300 150 3,162,700 86,382,312,500 5,234 32,500.000 27,300 T/J 370,100 27,275 B 2,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,630 3,630 3,570 3,610 -20 13,784,500 49,440,337,000 6,517 92,421.915 3,610 T/J 94,700 3,600 B 100 Total 1,314,483,500 2,268,428,260,000 166,678 13,421,900 20,651,600 Jakarta, 08 September 2023 Trading Division