List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 12 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------------ 685 705 675 680 -5 108,995,000 75,388,951,000 9,572 829.268 685 J 281,900 680 T/B 419,700 2 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,190 2,240 2,200 2,210 20 32,981,000 73,162,366,000 7,791 200.909 2,220 J 861,900 2,210 T/B 628,500 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,405 1,450 1,405 1,440 35 48,498,100 69,450,528,500 8,363 5,738.424 1,445 J 41,800 1,440 T/B 413,100 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,975 2,000 1,975 1,995 20 23,090,500 45,969,062,500 5,832 1,315.356 2,000 J 1,576,600 1,995 T/B 22,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,800 6,675 6,775 -25 37,558,000 253,225,650,000 5,507 4,844.927 6,775 T/J 467,200 6,750 B 14,200 6 BRIS Bank Syariah Indonesia Tbk. XDUO1SEBR50000G111------------ 1,680 1,695 1,660 1,665 -15 18,188,300 30,448,482,000 6,176 334.213 1,670 J 31,300 1,665 T/B 87,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 136 138 134 136 0 71,960,700 9,776,018,900 2,051 24.702 137 J 4,419,700 136 T/B 2,301,500 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 710 745 710 740 30 54,606,900 39,725,485,500 4,404 289.368 745 J 1,276,500 740 T/B 94,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,025 5,125 5,050 5,100 75 4,516,500 23,006,672,500 2,886 23,227.217 5,125 J 415,300 5,100 T/B 2,200 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 595 605 570 585 -10 19,613,000 11,513,441,000 2,356 1,089.162 590 J 933,000 585 T/B 183,700 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,050 2,090 2,030 2,040 -10 11,549,900 23,633,596,000 3,045 103.532 2,050 J 99,100 2,040 T/B 10,100 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,455 1,485 1,425 1,485 30 10,464,500 15,253,082,000 2,777 142.489 1,490 J 78,800 1,485 T/B 215,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF0S000D222------------ 11,375 11,400 11,225 11,300 -75 5,427,500 61,237,207,500 2,330 418.906 11,300 T/J 8,467,100 11,275 B 7,400 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,350 6,400 6,300 6,400 50 4,187,100 26,586,547,500 3,435 2,612.245 6,400 T/J 113,400 6,375 B 5,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ1S000D222------------ 7,425 7,475 7,425 7,450 25 9,202,800 68,559,925,000 3,277 1,275.270 7,450 T/J 11,800 7,425 B 454,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,900 1,920 1,895 1,905 5 4,217,200 8,035,833,000 1,426 64.576 1,910 J 152,100 1,905 T/B 44,000 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1X3QM16000B152------------ 7,400 7,500 7,350 7,400 0 1,999,500 14,797,417,500 1,561 381.312 7,400 T/J 10,900 7,375 B 44,600 18 INTP Indocement Tunggal Prakarsa Tbk. XDSO1XGTM3H000B121------------ 9,625 9,825 9,625 9,800 175 3,359,600 32,776,270,000 2,123 392.000 9,800 T/J 1,600 9,775 B 4,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 23,275 23,850 23,300 23,550 275 1,999,300 47,023,077,500 3,310 168.214 23,550 T/J 1,000 23,525 B 900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,050 2,070 2,030 2,060 10 22,303,000 45,803,519,000 4,527 20,091.680 2,060 T/J 737,700 2,050 B 1,500 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,100 3,120 3,060 3,100 0 22,700,600 70,172,224,000 4,792 827.072 3,110 J 520,200 3,100 T/B 2,177,500 22 MIKA Mitra Keluarga Karyasehat Tbk. XDS-1V35MDG000F121------------ 2,730 2,790 2,710 2,760 30 8,454,400 23,282,017,000 1,736 162.498 2,790 J 53,100 2,760 T/B 38,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,430 1,325 1,295 1,315 -115 112,454,600 147,746,730,000 20,193 438.333 1,320 J 833,900 1,315 T/B 2,885,000 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 3,380 3,540 3,390 3,530 150 44,733,700 156,235,989,000 11,010 3,069.565 3,530 T/J 499,100 3,520 B 4,411,000 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 144 156 143 156 12 242,599,000 36,873,027,300 10,060 352.853 157 J 2,986,100 156 T/B 2,155,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 5,925 6,050 5,925 6,050 125 11,212,000 67,350,465,000 4,145 2,113.050 6,050 T/J 909,800 6,025 B 57,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,150 4,050 4,010 4,050 -100 94,687,300 382,452,727,000 12,970 2,128.386 4,050 T/J 10,500 4,040 B 606,900 28 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F44000B111------------ 2,050 2,070 2,040 2,060 10 13,095,600 26,936,207,000 2,143 2,096.287 2,060 T/J 40,100 2,050 B 664,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,075 23,525 23,075 23,525 450 5,618,700 131,110,007,500 6,771 28,005.952 23,525 T/J 114,900 23,500 B 400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,550 4,610 4,560 4,610 60 8,165,300 37,491,580,000 3,476 118,023.554 4,610 T/J 252,600 4,600 B 1,400 Total 1,058,439,600 2,055,024,106,700 160,045 26,199,000 17,954,200 Jakarta, 12 June 2023 Trading Division