List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 645 705 640 700 55 317,720,500 217,656,974,500 17,991 853.659 700 T/J 3,436,300 695 B 5,886,300 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,220 2,200 2,140 2,170 -50 61,598,300 133,109,601,000 12,309 197.273 2,170 T/J 272,100 2,160 B 232,400 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,405 1,440 1,405 1,415 10 70,569,100 100,353,754,000 8,799 5,638.798 1,420 J 48,500 1,415 T/B 111,000 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,010 2,030 1,990 2,020 10 30,990,300 62,253,513,000 7,307 1,331.839 2,020 T/J 198,300 2,010 B 253,300 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,850 6,675 6,800 0 70,088,800 473,055,025,000 7,759 4,862.805 6,800 T/J 2,835,600 6,775 B 2,300 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,695 1,720 1,695 1,710 15 13,170,400 22,470,415,000 3,422 343.246 1,710 T/J 305,600 1,705 B 48,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 145 150 134 137 -8 381,306,200 52,614,902,900 6,983 24.883 138 J 710,800 137 T/B 12,177,500 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 720 740 720 730 10 43,549,200 31,761,739,000 5,077 285.457 730 T/J 6,612,500 725 B 401,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 4,900 5,050 4,900 4,980 80 10,407,900 51,690,885,500 4,453 22,680.694 4,980 T/J 285,800 4,960 B 10,300 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 575 595 545 580 5 44,707,900 25,534,656,000 4,967 1,079.853 585 J 281,500 580 T/B 17,400 11 EXCL XL Axiata Tbk. XDSO1S3LM4S000J321------------ 1,970 2,070 1,950 2,050 80 38,184,500 77,263,921,000 6,404 104.039 2,060 J 461,100 2,050 T/B 109,700 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,425 1,425 1,375 1,385 -40 9,119,100 12,703,659,500 3,351 132.893 1,390 J 9,300 1,385 T/B 28,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,300 11,475 11,250 11,300 0 12,910,900 146,023,170,000 3,721 418.906 11,300 T/J 3,240,100 11,275 B 10,500 14 INCO Vale Indonesia Tbk. XDSO1XNAF0S000B146------------ 6,600 6,725 6,550 6,600 0 6,682,100 44,201,007,500 2,582 2,693.878 6,600 T/J 3,622,200 6,575 B 104,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,375 7,475 7,400 7,450 75 12,319,100 91,801,380,000 3,819 1,275.270 7,450 T/J 4,563,200 7,425 B 3,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,880 1,880 1,825 1,865 -15 5,890,700 10,891,773,000 2,271 63.220 1,865 T/J 5,000 1,860 B 103,400 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,000 7,100 7,000 7,100 100 3,791,000 26,780,707,500 2,320 365.853 7,100 T/J 13,100 7,075 B 6,000 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,775 9,850 9,600 9,700 -75 4,968,000 48,074,627,500 4,029 388.000 9,700 T/J 100,400 9,675 B 3,900 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 23,675 23,550 22,800 22,900 -775 2,770,500 63,723,442,500 5,091 163.571 22,950 J 1,400 22,900 T/B 24,300 20 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,040 2,050 2,000 2,050 10 54,157,200 110,210,213,000 6,111 19,994.148 2,050 T/J 1,484,700 2,040 B 24,200 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,100 3,170 3,080 3,140 40 61,490,400 192,578,890,000 9,369 837.744 3,140 T/J 1,156,400 3,130 B 178,700 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,760 2,810 2,650 2,700 -60 14,013,700 37,787,939,000 2,541 158.965 2,720 J 500 2,700 T/B 30,000 23 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9H000A112------------ 1,435 1,445 1,420 1,425 -10 70,552,600 100,960,341,500 10,418 475.000 1,430 J 821,100 1,425 T/B 2,831,200 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,280 3,260 3,170 3,190 -90 34,914,800 111,782,574,000 8,365 2,773.913 3,200 J 170,700 3,190 T/B 278,700 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 144 147 141 142 -2 119,266,100 17,102,574,900 40,473 321.187 143 J 1,001,000 142 T/B 3,631,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,850 5,900 5,775 5,850 0 7,042,700 40,949,557,500 3,721 2,043.197 5,850 T/J 111,300 5,825 B 97,700 27 TLKM Telkom Indonesia (Persero) Tbk. CDSO1XNSWWS000J312------------ 4,090 4,150 4,080 4,150 60 99,440,800 409,633,224,000 10,742 2,180.939 4,150 T/J 1,534,300 4,140 B 100 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,050 2,070 2,020 2,070 20 12,709,300 25,975,749,000 2,952 2,106.463 2,080 J 20,500 2,070 T/B 2,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,200 23,125 22,775 22,850 -350 4,809,100 110,040,657,500 6,449 27,202.381 22,900 J 1,118,500 22,850 T/B 14,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,460 4,570 4,460 4,570 110 25,199,600 114,184,488,000 8,442 116,999.488 4,570 T/J 8,900 4,560 B 6,100 Total 1,644,340,800 2,963,171,362,800 222,238 34,430,700 26,629,900 Jakarta, 07 June 2023 Trading Division