List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 June 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. --SO1S35MD0000E743------------ 630 635 610 630 0 79,917,600 49,779,224,500 7,230 768.293 630 T/J 4,593,600 625 B 85,400 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,040 2,170 2,080 2,100 60 119,850,300 253,978,961,000 17,034 190.909 2,110 J 521,300 2,100 T/B 2,039,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,365 1,395 1,350 1,360 -5 40,429,900 55,409,468,500 5,563 5,419.622 1,365 J 2,200 1,360 T/B 24,700 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,895 1,995 1,905 1,975 80 65,371,800 128,429,032,500 13,761 1,302.169 1,975 T/J 22,800 1,970 B 714,700 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,450 7,000 6,500 6,825 375 200,252,000 1,368,065,722,500 24,548 4,880.683 6,825 T/J 3,364,700 6,800 B 951,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,730 1,765 1,730 1,735 5 13,245,300 23,082,158,500 4,597 348.264 1,735 T/J 269,000 1,730 B 1,325,000 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 116 132 116 130 14 461,647,100 58,370,806,400 11,484 23.612 131 J 5,438,000 130 T/B 11,568,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 760 765 730 730 -30 81,716,000 60,536,433,500 7,264 285.457 735 J 110,100 730 T/B 4,519,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 4,950 5,075 4,880 4,900 -50 12,823,400 63,361,538,000 5,519 22,316.346 4,910 J 70,000 4,900 T/B 4,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 488 530 480 530 42 69,186,900 35,407,304,500 5,467 986.762 535 J 1,179,600 530 T/B 1,005,900 11 EXCL XL Axiata Tbk. XDSO1S3LM4S000J321------------ 1,985 1,995 1,960 1,985 0 14,185,600 28,071,715,500 4,224 100.740 1,990 J 508,500 1,985 T/B 22,500 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,410 1,440 1,375 1,440 30 15,345,200 21,674,395,500 3,689 138.171 1,440 T/J 2,970,500 1,435 B 200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,700 11,575 11,325 11,550 -150 19,610,600 224,418,600,000 6,488 428.174 11,550 T/J 2,448,700 11,500 B 4,200 14 INCO Vale Indonesia Tbk. XDSO1XNAF0S000B146------------ 6,300 6,650 6,275 6,600 300 7,319,000 47,967,130,000 4,129 2,693.878 6,600 T/J 6,812,300 6,525 B 5,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,100 7,275 7,150 7,250 150 16,147,500 117,080,972,500 6,300 1,241.035 7,275 J 155,500 7,250 T/B 245,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,715 1,800 1,735 1,780 65 9,139,800 16,255,140,000 2,982 60.339 1,785 J 141,600 1,780 T/B 123,600 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 6,900 7,125 6,950 7,025 125 9,880,600 69,537,085,000 5,884 361.988 7,050 J 3,300 7,025 T/B 174,700 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,900 9,975 9,825 9,900 0 2,967,200 29,384,675,000 3,745 396.000 9,925 J 36,000 9,900 T/B 70,500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 22,125 23,075 22,325 22,750 625 3,362,700 76,452,687,500 6,020 162.500 22,800 J 100 22,750 T/B 54,900 20 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,030 2,090 2,030 2,050 20 72,504,600 149,140,922,000 6,127 19,994.148 2,060 J 37,100 2,050 T/B 212,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,000 3,130 2,870 3,030 30 89,589,100 271,333,458,000 16,910 808.397 3,030 T/J 103,700 3,020 B 391,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,710 2,720 2,650 2,700 -10 9,857,600 26,490,266,000 2,497 158.965 2,710 J 8,800 2,700 T/B 504,800 23 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9H000A112------------ 1,430 1,475 1,435 1,440 10 95,912,700 139,132,518,500 10,757 480.000 1,440 T/J 192,400 1,435 B 5,660,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,060 3,170 3,080 3,150 90 22,083,900 69,165,809,000 5,896 2,739.130 3,150 T/J 771,400 3,140 B 17,800 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 138 143 137 139 1 89,420,900 12,542,734,800 2,924 314.401 140 J 791,400 139 T/B 2,605,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,800 5,925 5,700 5,825 25 12,517,800 72,913,687,500 7,042 2,034.465 5,850 J 11,100 5,825 T/B 788,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,040 4,130 4,020 4,080 40 189,129,300 772,983,512,000 16,360 2,144.152 4,090 J 15,400 4,080 T/B 1,061,600 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,140 2,140 2,040 2,040 -100 13,248,700 27,630,056,000 2,878 2,075.934 2,070 J 161,000 2,040 T/B 272,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,225 23,475 22,525 22,850 625 10,089,500 232,197,447,500 9,831 27,202.381 22,950 J 400 22,850 T/B 206,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,530 4,550 4,460 4,500 -30 14,140,400 63,723,703,000 5,997 115,207.373 4,510 J 7,600 4,500 T/B 35,700 Total 1,860,893,000 4,564,517,165,200 233,147 30,748,100 34,697,300 Jakarta, 05 June 2023 Trading Division