List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 08 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------------ 700 710 665 680 -20 159,416,000 109,022,269,500 13,407 829.268 680 T/J 4,156,600 675 B 3,025,200 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,170 2,210 2,160 2,200 30 46,850,800 102,720,320,000 7,823 200.000 2,210 J 1,333,400 2,200 T/B 2,693,800 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,415 1,425 1,380 1,390 -25 33,983,800 47,437,628,500 4,077 5,539.173 1,395 J 7,100 1,390 T/B 183,500 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 2,020 2,040 1,985 1,985 -35 36,123,800 72,323,866,500 8,516 1,308.762 1,990 J 159,000 1,985 T/B 1,373,700 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,775 6,700 6,775 -25 32,704,900 220,482,565,000 5,984 4,844.927 6,775 T/J 186,600 6,750 B 5,700 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,710 1,705 1,680 1,685 -25 16,954,100 28,624,791,500 6,501 338.228 1,690 J 48,700 1,685 T/B 481,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 137 139 134 137 0 134,208,900 18,248,480,300 3,015 24.883 138 J 3,639,200 137 T/B 11,681,100 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 730 735 720 725 -5 41,623,300 30,225,383,500 4,409 283.502 730 J 1,931,500 725 T/B 139,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 4,980 5,050 4,930 5,000 20 9,608,700 48,120,311,500 3,374 22,771.781 5,025 J 4,300 5,000 T/B 231,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 580 610 580 595 15 49,340,100 29,472,038,500 4,824 1,107.781 595 T/J 613,000 590 B 1,216,000 11 EXCL XL Axiata Tbk. XDSO1S3LM4S000J321------------ 2,050 2,130 2,050 2,120 70 47,900,300 100,384,894,000 7,064 107.592 2,120 T/J 1,167,300 2,110 B 123,600 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,385 1,495 1,400 1,480 95 33,280,400 48,615,396,500 5,102 142.009 1,480 T/J 958,900 1,475 B 52,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,300 11,525 11,250 11,300 0 10,950,100 123,944,380,000 4,976 418.906 11,300 T/J 7,233,700 11,275 B 10,600 14 INCO Vale Indonesia Tbk. XDSO1XNAF0S000B146------------ 6,600 6,675 6,450 6,475 -125 3,847,300 25,155,917,500 3,345 2,642.857 6,500 J 5,000 6,475 T/B 96,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,450 7,500 7,375 7,425 -25 7,128,700 52,980,055,000 2,798 1,270.991 7,425 T/J 3,700 7,400 B 3,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,865 1,920 1,875 1,915 50 9,274,000 17,646,316,000 2,605 64.915 1,920 J 168,100 1,915 T/B 1,400 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,100 7,350 7,050 7,325 225 8,114,600 58,800,215,000 5,449 377.447 7,325 T/J 124,700 7,300 B 124,800 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,700 9,725 9,550 9,575 -125 5,733,900 55,019,475,000 3,243 383.000 9,600 J 31,100 9,575 T/B 202,900 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 22,900 23,800 23,150 23,525 625 2,706,800 63,735,252,500 4,879 168.036 23,550 J 3,000 23,525 T/B 11,500 20 KLBF Kalbe Farma Tbk. XDSO1XNAFAS000F211------------ 2,050 2,070 2,030 2,040 -10 17,271,000 35,357,869,000 2,940 19,896.616 2,050 J 26,800 2,040 T/B 1,020,200 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,140 3,140 3,050 3,110 -30 50,083,100 155,694,223,000 7,867 829.740 3,120 J 51,100 3,110 T/B 714,900 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,700 2,730 2,680 2,700 0 7,281,100 19,639,320,000 955 158.965 2,710 J 6,400 2,700 T/B 19,700 23 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9H000A112------------ 1,425 1,440 1,420 1,430 5 68,226,300 97,685,318,000 8,872 476.667 1,435 J 1,208,500 1,430 T/B 5,533,100 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,190 3,310 3,210 3,300 110 26,853,300 87,765,279,000 5,570 2,869.565 3,300 T/J 766,600 3,290 B 277,300 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 142 146 141 142 0 124,195,300 17,791,433,900 8,941 321.187 143 J 510,800 142 T/B 4,929,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,850 5,900 5,800 5,875 25 6,741,600 39,333,390,000 2,969 2,051.929 5,875 T/J 469,800 5,850 B 19,800 27 TLKM Telkom Indonesia (Persero) Tbk. CDSO1XNSWWS000J312------------ 4,150 4,180 4,120 4,170 20 78,989,700 328,447,232,000 9,758 2,191.450 4,170 T/J 1,553,200 4,160 B 24,800 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,070 2,080 2,010 2,030 -40 20,585,100 41,908,071,000 2,225 2,065.758 2,050 J 20,100 2,030 T/B 1,472,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,850 23,325 23,000 23,325 475 4,428,200 102,733,497,500 5,960 27,767.857 23,325 T/J 200,200 23,200 B 400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,570 4,630 4,540 4,600 30 15,742,600 72,224,246,000 6,182 117,767.537 4,600 T/J 651,400 4,590 B 1,400 Total 1,110,147,800 2,251,539,435,700 163,630 27,239,800 35,671,200 Jakarta, 08 June 2023 Trading Division