List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 630 645 620 645 15 62,549,300 39,638,382,500 5,863 786.585 645 T/J 6,182,500 640 B 242,500 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,100 2,230 2,160 2,220 120 106,682,800 234,876,895,000 16,159 201.818 2,220 T/J 4,892,400 2,210 B 118,000 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,360 1,410 1,350 1,405 45 41,295,700 57,202,558,500 4,404 5,598.948 1,410 J 176,300 1,405 T/B 1,490,900 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,975 2,030 1,985 2,010 35 50,003,400 100,653,517,000 10,221 1,325.246 2,020 J 546,400 2,010 T/B 827,800 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,825 6,925 6,750 6,800 -25 65,289,000 446,811,422,500 9,403 4,862.805 6,825 J 51,300 6,800 T/B 1,360,700 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,735 1,735 1,675 1,695 -40 24,259,800 41,361,768,000 7,559 340.235 1,695 T/J 139,800 1,690 B 645,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 130 146 129 145 15 563,533,400 77,482,256,400 12,759 26.337 145 T/J 9,667,100 144 B 17,595,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 730 735 715 720 -10 50,579,200 36,702,546,500 5,478 281.547 725 J 10,500 720 T/B 447,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 4,900 4,920 4,820 4,900 0 14,805,000 72,283,840,000 4,515 22,316.346 4,910 J 10,200 4,900 T/B 4,429,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 530 585 520 575 45 71,392,700 39,774,206,000 6,532 1,070.544 575 T/J 1,902,400 570 B 865,300 11 EXCL XL Axiata Tbk. XDSO1S3LM4S000J321------------ 1,985 2,010 1,955 1,970 -15 18,199,500 35,976,159,000 3,444 99.979 1,975 J 80,400 1,970 T/B 259,300 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,440 1,460 1,425 1,425 -15 7,465,100 10,745,780,500 2,813 136.731 1,430 J 81,800 1,425 T/B 103,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,550 11,550 11,250 11,300 -250 16,687,800 188,848,600,000 4,383 418.906 11,300 T/J 1,114,900 11,275 B 67,000 14 INCO Vale Indonesia Tbk. XDSO1XNAF0S000B146------------ 6,600 6,700 6,500 6,600 0 5,417,000 35,899,450,000 3,597 2,693.878 6,625 J 24,300 6,600 T/B 246,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,250 7,475 7,250 7,375 125 20,433,800 151,491,962,500 9,156 1,262.432 7,400 J 90,300 7,375 T/B 12,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,780 1,895 1,820 1,880 100 15,960,800 29,783,508,000 3,983 63.729 1,885 J 5,300 1,880 T/B 2,500 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,025 7,025 6,950 7,000 -25 6,326,400 44,270,630,000 3,864 360.700 7,025 J 115,500 7,000 T/B 181,600 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,900 9,900 9,775 9,775 -125 4,564,400 44,819,882,500 2,712 391.000 9,850 J 9,800 9,775 T/B 99,200 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 22,750 23,900 23,325 23,675 925 3,754,600 88,924,790,000 5,731 169.107 23,700 J 1,700 23,675 T/B 2,300 20 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,050 2,070 1,920 2,040 -10 71,093,800 144,172,634,500 5,141 19,896.616 2,050 J 181,600 2,040 T/B 9,798,400 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,030 3,100 2,950 3,100 70 50,469,600 153,288,389,000 11,096 827.072 3,100 T/J 424,000 3,090 B 122,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,700 2,780 2,660 2,760 60 9,991,700 27,155,339,000 1,640 162.498 2,760 T/J 60,000 2,750 B 200 23 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9H000A112------------ 1,440 1,455 1,420 1,435 -5 92,494,400 132,842,277,000 10,120 478.333 1,440 J 347,300 1,435 T/B 3,511,000 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,150 3,300 3,200 3,280 130 41,215,500 134,501,643,000 8,005 2,852.174 3,280 T/J 55,200 3,270 B 233,900 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 139 148 139 144 5 136,443,300 19,680,902,200 3,758 325.711 145 J 108,100 144 T/B 517,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,825 5,900 5,800 5,850 25 7,626,600 44,569,705,000 3,798 2,043.197 5,850 T/J 164,200 5,825 B 267,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,080 4,130 4,050 4,090 10 95,901,900 392,540,701,000 10,191 2,149.407 4,100 J 108,900 4,090 T/B 2,484,900 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,040 2,080 2,010 2,050 10 10,464,300 21,364,843,000 2,624 2,086.111 2,060 J 1,700 2,050 T/B 75,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,850 23,350 22,875 23,200 350 6,326,700 146,800,870,000 9,071 27,619.048 23,200 T/J 4,200 23,175 B 3,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,500 4,510 4,440 4,460 -40 6,401,000 28,569,725,000 4,601 114,183.308 4,470 J 16,100 4,460 T/B 124,400 Total 1,677,628,500 3,023,035,183,600 192,621 26,574,200 46,135,300 Jakarta, 06 June 2023 Trading Division