List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 27 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------------ 740 755 735 755 15 50,466,700 37,616,927,500 4,887 920.732 755 T/J 279,500 750 B 3,443,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,500 2,500 2,440 2,450 -50 37,905,300 93,311,862,000 9,610 222.727 2,450 T/J 388,600 2,440 B 1,597,300 3 AKRA AKR Corporindo Tbk. --SO1X3XM4S000A112------------ 1,405 1,445 1,415 1,430 25 70,343,600 100,992,434,500 7,762 5,698.573 1,430 T/J 401,800 1,425 B 880,200 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,985 1,990 1,970 1,970 -15 21,145,100 41,812,995,000 7,066 1,298.873 1,975 J 9,000 1,970 T/B 2,945,700 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,600 6,600 6,500 6,525 -75 27,816,700 181,842,215,000 5,561 4,666.147 6,550 J 343,200 6,525 T/B 70,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,665 1,695 1,655 1,660 -5 14,898,900 24,929,588,000 5,736 333.210 1,660 T/J 112,700 1,655 B 680,000 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 181 186 172 175 -6 728,780,000 129,102,226,000 11,034 31.785 176 J 2,534,100 175 T/B 18,569,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 765 770 755 755 -10 13,025,500 9,896,520,500 1,885 295.233 760 J 254,700 755 T/B 2,452,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 5,000 5,125 4,980 4,980 -20 6,711,200 33,835,592,500 2,792 22,680.694 4,990 J 100 4,980 T/B 500 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 645 670 640 650 5 50,496,900 33,029,320,000 3,556 1,210.180 650 T/J 1,608,500 645 B 928,100 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,070 2,120 2,050 2,070 0 28,069,900 58,479,011,000 3,887 105.054 2,070 T/J 30,900 2,060 B 48,500 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,705 1,705 1,650 1,655 -50 23,814,100 39,697,602,500 5,605 158.800 1,660 J 15,100 1,655 T/B 2,073,600 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,175 11,300 11,150 11,175 0 4,539,400 50,969,732,500 2,569 414.272 11,175 T/J 10,900 11,150 B 98,800 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,700 6,725 6,600 6,650 -50 2,578,900 17,193,432,500 1,844 2,714.286 6,675 J 15,900 6,650 T/B 55,400 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,175 7,325 7,175 7,250 75 4,790,800 34,904,802,500 2,838 1,241.035 7,275 J 100,800 7,250 T/B 464,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,190 2,190 2,130 2,130 -60 6,737,100 14,482,958,000 2,304 72.203 2,140 J 136,600 2,130 T/B 344,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,850 9,050 8,825 8,925 75 3,536,100 31,664,405,000 1,990 459.893 8,950 J 600 8,925 T/B 14,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,325 10,375 10,175 10,200 -125 1,806,900 18,485,332,500 1,327 408.000 10,225 J 22,900 10,175 B 90,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 28,125 28,300 27,800 28,025 -100 1,583,800 44,296,370,000 3,323 200.179 28,025 T/J 127,500 27,875 B 200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,935 1,925 1,905 1,905 -30 62,633,600 119,693,756,000 5,204 18,579.928 1,910 J 56,600 1,905 T/B 331,400 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,380 3,400 3,300 3,380 0 26,060,600 87,639,849,000 4,911 901.776 3,390 J 123,800 3,380 T/B 13,900,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,920 2,960 2,870 2,890 -30 8,839,300 25,783,613,000 1,261 170.152 2,890 T/J 37,800 2,880 B 21,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,385 1,365 1,365 -20 46,030,700 63,096,869,000 5,878 455.000 1,370 J 1,134,000 1,365 T/B 1,355,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,880 2,880 2,830 2,830 -50 19,828,800 56,489,634,000 9,000 2,460.870 2,840 J 12,200 2,830 T/B 1,702,200 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 159 160 157 158 -1 31,577,800 5,003,562,400 2,096 357.377 158 T/J 1,532,100 157 B 11,903,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,825 6,900 6,675 6,675 -150 9,332,800 62,702,615,000 3,994 2,331.340 6,700 J 3,300 6,675 T/B 5,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,880 3,860 3,720 3,720 -160 235,026,400 888,897,825,000 45,385 1,954.962 3,730 J 1,343,500 3,720 T/B 5,188,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,060 2,080 2,050 2,070 10 4,300,800 8,880,157,000 1,002 2,106.463 2,080 J 157,100 2,070 T/B 16,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,400 26,750 26,100 26,375 -25 6,529,600 172,943,822,500 6,961 31,398.810 26,400 J 43,800 26,375 T/B 136,700 30 UNVR Unilever Indonesia Tbk. XDMO1XS3FDS000D421------------ 3,970 4,000 3,840 3,840 -130 40,562,400 158,262,819,000 19,087 98,310.292 3,850 J 5,700 3,840 T/B 953,800 Total 1,589,769,700 2,645,937,849,400 190,355 10,843,300 70,273,200 Jakarta, 27 July 2023 Trading Division