List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 03 August 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. --SO1S75MD0000E743------------ 665 695 670 690 25 64,866,100 44,349,178,000 6,955 841.463 695 J 6,386,800 690 T/B 986,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,370 2,390 2,350 2,360 -10 18,908,200 44,788,588,000 5,727 214.545 2,370 J 106,100 2,360 T/B 553,700 3 AKRA AKR Corporindo Tbk. CDSO1XKXMBS000A112------------ 1,330 1,345 1,325 1,330 0 73,360,700 97,808,431,500 12,674 5,300.072 1,335 J 101,300 1,330 T/B 773,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 2,010 2,020 1,990 2,010 0 38,816,800 77,637,445,000 5,353 1,325.246 2,010 T/J 863,100 2,000 B 2,140,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,850 6,900 6,775 6,825 -25 29,272,000 200,317,152,500 7,910 4,880.683 6,850 J 5,400 6,825 T/B 500,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,605 1,625 1,600 1,600 -5 28,317,200 45,648,001,500 7,664 321.166 1,605 J 4,000 1,600 T/B 47,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 175 178 172 174 -1 324,546,800 57,012,315,600 5,871 31.604 174 T/J 4,272,700 173 B 6,957,300 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 775 795 780 795 20 23,311,500 18,384,869,000 2,533 310.875 795 T/J 522,000 790 B 84,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,100 5,150 5,025 5,075 -25 4,702,100 23,901,742,500 1,918 23,113.358 5,075 T/J 363,000 5,050 B 151,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 630 640 620 630 0 24,270,200 15,304,710,000 2,581 1,172.944 630 T/J 1,418,800 625 B 267,700 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,290 2,300 2,250 2,270 -20 13,027,300 29,717,304,000 2,766 115.204 2,270 T/J 888,400 2,260 B 95,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,630 1,655 1,620 1,640 10 9,651,900 15,851,688,500 2,369 157.361 1,645 J 281,500 1,640 T/B 696,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,175 11,300 11,100 11,200 25 5,683,300 63,643,867,500 3,673 415.199 11,200 T/J 15,300 11,175 B 2,700 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,875 6,875 6,750 6,775 -100 3,010,400 20,411,072,500 1,675 2,765.306 6,800 J 77,300 6,775 T/B 491,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,050 7,125 7,000 7,050 0 7,667,100 54,171,000,000 2,830 1,206.799 7,050 T/J 90,400 7,025 B 103,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,935 1,985 1,935 1,970 35 4,490,500 8,837,317,000 1,778 66.780 1,970 T/J 1,800 1,965 B 600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,075 9,400 9,075 9,400 325 10,454,400 96,986,832,500 4,155 484.369 9,400 T/J 74,300 9,375 B 10,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,575 11,500 10,575 11,100 525 17,143,000 191,148,095,000 9,250 444.000 11,125 J 1,000 11,100 T/B 139,500 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 26,625 27,275 26,500 27,175 550 998,200 27,029,197,500 2,278 194.107 27,200 J 27,400 27,175 T/B 9,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,795 1,895 1,810 1,885 90 40,142,500 75,278,597,500 5,316 18,384.863 1,890 J 137,600 1,885 T/B 63,200 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,440 3,450 3,350 3,440 0 28,096,800 95,769,289,000 7,453 917.784 3,450 J 138,900 3,440 T/B 15,066,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 3,080 3,050 2,890 3,010 -70 15,255,300 45,422,903,000 2,140 177.217 3,010 T/J 23,600 3,000 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,380 1,390 1,370 1,385 5 22,444,100 31,056,362,500 3,004 461.667 1,390 J 4,920,700 1,385 T/B 98,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,740 2,760 2,730 2,740 0 8,719,400 23,940,133,000 4,454 2,382.609 2,750 J 92,800 2,740 T/B 1,286,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 145 149 142 145 0 134,090,600 19,381,404,100 3,688 327.973 145 T/J 467,900 144 B 75,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,825 7,250 6,850 7,225 400 36,491,300 260,723,060,000 12,178 2,523.436 7,225 T/J 634,600 7,200 B 81,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,690 3,760 3,670 3,720 30 82,013,300 305,796,106,000 10,432 1,954.962 3,730 J 23,700 3,720 T/B 4,262,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,060 2,080 2,050 2,070 10 4,340,900 8,985,127,000 787 2,106.463 2,080 J 57,800 2,070 T/B 29,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,725 27,375 26,725 27,150 425 4,755,600 129,328,555,000 5,919 32,321.429 27,150 T/J 400 27,125 B 29,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,690 3,830 3,670 3,770 80 26,351,700 99,262,850,000 8,643 96,518.177 3,780 J 1,000 3,770 T/B 1,424,600 Total 1,105,199,200 2,227,893,195,200 153,974 21,999,600 36,431,100 Jakarta, 03 August 2023 Trading Division