List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 14 July 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. XDSO1S35MD0000E743------------ 715 730 710 720 5 63,508,300 45,735,838,500 4,311 878.049 725 J 2,170,800 720 T/B 334,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,320 2,360 2,320 2,360 40 31,423,200 73,685,907,000 6,567 214.545 2,360 T/J 1,190,500 2,350 B 84,800 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,455 1,460 1,410 1,415 -40 35,578,800 50,615,975,500 5,750 5,638.798 1,415 T/J 79,100 1,410 B 2,523,000 4 ANTM Aneka Tambang Tbk. XDSO1XNAW5H000B146------------ 1,990 2,020 1,995 2,000 10 21,060,000 42,274,691,000 5,106 1,318.652 2,010 J 539,200 2,000 T/B 2,101,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,800 6,825 6,700 6,750 -50 56,060,600 377,960,007,500 8,268 4,827.049 6,750 T/J 192,500 6,725 B 920,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,705 1,720 1,690 1,695 -10 14,702,000 24,994,542,000 4,542 340.235 1,695 T/J 271,600 1,690 B 394,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 171 176 169 171 0 440,752,300 76,428,419,100 8,096 31.059 171 T/J 5,285,700 170 B 9,303,700 8 BRPT Barito Pacific Tbk. XDSO1SD4F48000B111------------ 770 770 760 770 0 10,640,500 8,170,509,500 1,649 301.099 770 T/J 234,800 765 B 713,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,400 5,475 5,400 5,475 75 5,629,300 30,709,695,000 1,950 24,935.100 5,500 J 515,500 5,475 T/B 132,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 680 715 675 680 0 65,205,500 45,568,414,000 5,728 1,266.035 680 T/J 552,800 675 B 961,400 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,010 2,040 2,000 2,030 20 8,069,800 16,309,661,000 2,089 103.024 2,030 T/J 13,000 2,020 B 22,400 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,525 1,555 1,515 1,525 0 9,375,000 14,357,764,000 2,602 146.327 1,530 J 13,200 1,525 T/B 435,400 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,700 11,800 11,650 11,775 75 4,077,400 47,842,032,500 3,384 436.515 11,775 T/J 16,300 11,700 B 100 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,475 6,475 6,375 6,375 -100 4,925,900 31,592,622,500 4,111 2,602.041 6,400 J 15,000 6,375 T/B 106,500 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,450 7,550 7,425 7,450 0 8,083,900 60,391,482,500 3,084 1,275.270 7,450 T/J 187,000 7,425 B 188,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,070 2,030 2,060 30 4,149,600 8,515,188,000 1,290 69.831 2,070 J 410,100 2,060 T/B 424,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,150 9,200 8,875 8,950 -200 8,173,500 73,751,090,000 3,909 461.181 8,975 J 6,600 8,950 T/B 25,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,250 10,450 10,250 10,350 100 4,295,100 44,478,032,500 3,546 414.000 10,350 T/J 169,100 10,325 B 3,200 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 24,900 25,200 24,850 25,200 300 1,194,700 29,902,342,500 2,723 180.000 25,225 J 2,600 25,200 T/B 5,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 2,020 2,090 2,030 2,070 50 29,285,700 60,489,421,000 4,153 20,189.213 2,080 J 31,300 2,070 T/B 40,800 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,380 3,410 3,300 3,330 -50 17,514,800 58,492,331,000 5,183 888.436 3,340 J 42,500 3,330 T/B 2,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,840 2,920 2,850 2,900 60 15,547,400 44,996,640,000 4,608 170.741 2,900 T/J 80,700 2,890 B 71,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,340 1,370 1,340 1,360 20 49,051,400 66,503,043,000 6,483 453.333 1,360 T/J 907,500 1,355 B 784,700 24 PTBA Bukit Asam Tbk. XDSO1SDPXL0000A121------------ 2,740 2,790 2,740 2,770 30 22,841,800 63,291,508,000 8,809 2,408.696 2,780 J 729,600 2,770 T/B 385,700 25 SCMA Surya Citra Media Tbk. XDSO1S75MD4000E612------------ 171 175 170 172 1 53,273,700 9,176,052,000 11,076 389.043 173 J 1,466,100 172 T/B 2,560,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,725 6,925 6,725 6,875 150 26,507,300 181,711,092,500 9,846 2,401.193 6,900 J 293,900 6,875 T/B 5,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,920 3,960 3,920 3,930 10 64,886,900 255,478,581,000 10,260 2,065.323 3,940 J 305,000 3,930 T/B 1,686,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,080 2,080 2,040 2,040 -40 8,630,900 17,710,873,000 2,017 2,075.934 2,050 J 21,800 2,040 T/B 642,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,150 24,275 24,050 24,150 0 2,675,400 64,705,527,500 4,395 28,750.000 24,175 J 2,300 24,150 T/B 17,800 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 4,250 4,290 4,230 4,250 0 10,570,200 45,027,853,000 3,502 108,806.964 4,260 J 2,100 4,250 T/B 58,000 Total 1,097,690,900 1,970,867,136,600 149,037 15,748,200 24,936,800 Jakarta, 14 July 2023 Trading Division