List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 31 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. --SO1S35MD0000E743------------ 735 745 715 720 -15 47,600,800 34,478,029,000 7,481 878.049 720 T/J 5,115,100 715 B 1,804,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,470 2,470 2,380 2,410 -60 64,743,500 156,084,372,000 13,943 219.091 2,410 T/J 286,300 2,400 B 4,400 3 AKRA AKR Corporindo Tbk. CDSO1X3XM4S000A112------------ 1,400 1,400 1,340 1,385 -15 109,935,100 150,717,097,500 15,645 5,519.248 1,385 T/J 1,070,300 1,380 B 2,300 4 ANTM Aneka Tambang Tbk. --SO1XNAW5H000B146------------ 1,960 1,990 1,960 1,985 25 33,449,700 66,257,070,500 7,406 1,308.762 1,990 J 1,479,300 1,985 T/B 362,100 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,625 6,950 6,725 6,850 225 87,828,900 601,049,282,500 13,946 4,898.560 6,875 J 1,513,000 6,850 T/B 400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR50000G111------------ 1,650 1,670 1,640 1,655 5 14,110,400 23,336,871,500 5,024 332.206 1,655 T/J 600 1,650 B 19,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K75F03000B146------------ 175 177 171 171 -4 287,290,100 49,424,787,900 5,726 31.059 172 J 62,500 171 T/B 10,196,100 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 765 775 755 775 10 18,033,300 13,864,374,000 1,976 303.054 775 T/J 287,500 770 B 100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3A000D231------------ 4,960 5,175 4,990 5,175 215 10,766,200 55,204,614,000 2,910 23,568.794 5,200 J 660,000 5,175 T/B 699,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SKCM07000B111------------ 655 645 585 590 -65 95,909,700 59,011,783,500 9,348 1,098.471 595 J 266,400 590 T/B 220,500 11 EXCL XL Axiata Tbk. --SO1S3LM4S000J321------------ 2,250 2,320 2,240 2,270 20 55,651,900 126,698,037,000 8,675 115.204 2,270 T/J 743,600 2,260 B 5,300 12 HRUM Harum Energy Tbk. --SO1SKCMA0000A121------------ 1,670 1,695 1,640 1,660 -10 15,401,200 25,456,735,500 3,395 159.280 1,660 T/J 376,500 1,655 B 11,200 13 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XAAF0S000D222------------ 11,200 11,275 11,100 11,200 0 4,635,800 51,835,017,500 2,406 415.199 11,200 T/J 399,100 11,150 B 51,000 14 INCO Vale Indonesia Tbk. --SO1XNAF0S000B146------------ 6,825 6,900 6,775 6,875 50 5,188,900 35,568,965,000 2,339 2,806.122 6,875 T/J 33,300 6,850 B 65,600 15 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ1S000D222------------ 7,325 7,375 7,250 7,325 0 10,226,200 74,896,592,500 4,191 1,253.873 7,325 T/J 29,000 7,300 B 700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,140 2,100 1,970 1,975 -165 31,225,400 62,546,869,500 9,353 66.949 1,980 J 23,100 1,975 T/B 432,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,875 9,250 8,825 9,150 275 8,472,300 77,116,042,500 4,098 471.487 9,175 J 168,200 9,150 T/B 11,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XGTM3H000B121------------ 10,400 10,525 10,275 10,425 25 3,596,700 37,495,475,000 2,131 417.000 10,425 T/J 276,400 10,400 B 45,700 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPUG0000A121------------ 27,875 27,950 27,200 27,200 -675 2,968,700 81,135,622,500 5,667 194.286 27,325 J 300 27,200 T/B 100,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,910 1,935 1,885 1,915 5 70,534,200 134,476,530,500 6,335 18,677.460 1,915 T/J 5,688,700 1,910 B 1,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF21000B143------------ 3,290 3,520 3,310 3,510 220 43,577,600 150,195,992,000 10,277 936.459 3,510 T/J 690,100 3,500 B 29,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --S-1V35MDG000F121------------ 2,890 2,980 2,860 2,910 20 7,434,800 21,600,207,000 956 171.329 2,910 T/J 102,100 2,880 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,370 1,385 1,365 1,365 -5 44,161,500 60,525,986,500 5,219 455.000 1,370 J 26,800 1,365 T/B 2,583,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,800 2,820 2,760 2,770 -30 25,251,600 70,171,924,000 8,912 2,408.696 2,780 J 585,400 2,770 T/B 228,500 25 SCMA Surya Citra Media Tbk. --SO1S75MD4000E612------------ 156 159 155 156 0 48,365,900 7,592,642,400 1,965 352.853 157 J 29,600 156 T/B 198,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,750 6,975 6,700 6,975 225 10,793,100 74,071,012,500 5,567 2,436.120 6,975 T/J 323,300 6,950 B 6,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,750 3,670 3,720 0 153,583,300 571,504,193,000 17,444 1,954.962 3,730 J 269,200 3,720 T/B 696,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,090 2,120 2,050 2,120 30 5,775,200 12,061,825,000 1,227 2,157.344 2,120 T/J 36,900 2,080 B 7,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,650 27,650 27,075 27,525 875 10,459,300 286,589,037,500 12,799 32,767.857 27,525 T/J 563,600 27,450 B 600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,870 3,890 3,830 3,850 -20 19,175,000 73,772,546,000 5,874 98,566.308 3,860 J 59,500 3,850 T/B 3,200 Total 1,346,146,300 3,244,739,535,800 202,235 21,165,700 17,786,500 Jakarta, 31 July 2023 Trading Division