List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 10 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------------ 715 720 690 700 -15 43,747,700 30,706,028,000 4,712 853.659 700 T/J 4,835,700 695 B 2,780,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,400 2,440 2,400 2,410 10 43,308,700 104,805,949,000 6,731 219.091 2,420 J 4,400 2,410 T/B 2,126,000 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,275 1,300 1,275 1,285 10 37,789,400 48,567,849,500 15,166 5,120.746 1,290 J 540,500 1,285 T/B 323,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 2,010 2,020 1,990 1,990 -20 25,999,200 51,936,469,500 5,773 1,312.059 1,995 J 515,000 1,990 T/B 3,168,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,875 6,875 6,750 6,750 -125 32,078,100 217,331,567,500 6,675 4,827.049 6,775 J 102,000 6,750 T/B 1,131,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,675 1,675 1,650 1,660 -15 10,138,600 16,815,455,500 3,666 333.210 1,665 J 76,500 1,660 T/B 394,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 169 175 168 174 5 188,929,400 32,632,361,200 4,419 31.604 174 T/J 9,771,500 173 B 14,277,400 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 785 790 770 780 -5 17,036,000 13,281,566,000 1,777 305.009 785 J 973,400 780 T/B 900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,300 5,350 5,200 5,250 -50 4,620,400 24,251,690,000 1,969 23,910.370 5,275 J 211,800 5,250 T/B 9,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 560 620 560 605 45 59,452,600 35,488,559,000 4,887 1,126.399 605 T/J 148,400 600 B 866,000 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,330 2,350 2,310 2,330 0 15,838,300 36,816,677,000 3,219 118.249 2,330 T/J 34,400 2,320 B 179,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,620 1,645 1,610 1,635 15 9,454,000 15,377,681,000 2,733 156.881 1,640 J 239,100 1,635 T/B 14,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,100 11,450 11,125 11,450 350 7,467,500 84,672,485,000 4,173 424.467 11,475 J 25,500 11,450 T/B 9,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,450 6,475 6,375 6,375 -75 6,741,800 43,126,647,500 3,274 2,602.041 6,400 J 6,800 6,375 T/B 73,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,975 7,100 6,975 7,075 100 11,468,600 80,829,077,500 3,852 1,211.079 7,075 T/J 403,800 7,050 B 78,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,955 2,020 1,965 2,000 45 12,930,100 25,911,066,000 2,607 67.797 2,010 J 289,900 2,000 T/B 67,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,750 9,875 9,725 9,800 50 8,145,300 79,865,762,500 3,925 504.980 9,800 T/J 25,600 9,775 B 18,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,975 11,025 10,850 11,000 25 6,018,800 66,134,827,500 1,946 440.000 11,025 J 27,500 11,000 T/B 182,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,950 28,625 28,000 28,375 425 2,888,800 81,977,152,500 4,887 202.679 28,375 T/J 91,400 28,350 B 2,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,875 1,875 1,825 1,845 -30 31,694,800 58,295,516,000 4,527 17,994.733 1,850 J 27,400 1,845 T/B 107,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,360 3,360 3,280 3,280 -80 18,999,600 62,809,594,000 5,284 875.096 3,290 J 69,100 3,280 T/B 449,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,770 2,790 2,720 2,790 20 11,439,100 31,604,640,000 2,243 164.264 2,790 T/J 744,400 2,770 B 3,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,395 1,420 1,390 1,400 5 48,270,400 67,834,251,500 5,571 466.667 1,400 T/J 4,185,800 1,395 B 374,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,780 2,820 2,780 2,790 10 13,457,600 37,645,734,000 4,194 2,426.087 2,800 J 1,229,600 2,790 T/B 83,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 146 154 146 153 7 192,100,700 28,974,401,900 6,028 346.068 154 J 4,033,500 153 T/B 3,647,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,675 6,750 6,650 6,650 -25 7,664,100 51,210,070,000 4,136 2,322.609 6,675 J 31,700 6,650 T/B 317,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,770 3,830 3,800 3,800 30 142,784,700 544,387,254,000 11,194 1,997.004 3,810 J 292,100 3,800 T/B 37,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,070 2,100 2,060 2,090 20 5,881,100 12,234,835,000 1,173 2,126.815 2,090 T/J 91,900 2,070 B 100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,750 27,975 27,600 27,600 -150 3,696,200 102,575,602,500 5,226 32,857.143 27,600 T/J 114,000 27,575 B 4,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,720 3,730 3,680 3,680 -40 13,477,300 49,824,860,000 6,177 94,214.030 3,690 J 500 3,680 T/B 708,100 Total 1,033,518,900 2,137,925,630,600 142,144 29,143,200 31,436,800 Jakarta, 10 August 2023 Trading Division