List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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------------ 730 765 735 750 20 110,012,600 82,387,547,500 7,575 914.634 750 T/J 3,209,500 745 B 735,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,620 2,720 2,620 2,700 80 102,556,100 275,458,769,000 14,526 245.455 2,700 T/J 2,159,600 2,690 B 586,500 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,290 1,330 1,280 1,315 25 38,212,400 50,155,780,000 5,632 5,240.296 1,320 J 25,500 1,315 T/B 165,200 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,950 1,960 1,935 1,945 -5 36,188,400 70,384,846,000 9,637 1,282.389 1,945 T/J 310,500 1,940 B 811,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,475 6,600 6,450 6,550 75 37,704,700 246,790,670,000 10,343 4,684.025 6,575 J 956,500 6,550 T/B 100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,700 1,710 1,660 1,670 -30 25,457,200 42,701,829,500 6,642 335.217 1,670 T/J 1,400 1,665 B 294,000 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 202 202 193 195 -7 963,083,600 189,540,967,800 18,208 35.418 196 J 5,932,500 195 T/B 5,130,700 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 875 905 870 890 15 51,303,900 45,505,222,000 4,247 348.023 895 J 500 890 T/B 1,511,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,225 5,275 5,200 5,200 -25 2,898,400 15,132,617,500 1,245 23,682.652 5,225 J 8,400 5,200 T/B 113,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 670 680 650 655 -15 25,727,600 17,083,996,500 3,982 1,219.489 660 J 878,600 655 T/B 1,121,000 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,400 2,420 2,360 2,390 -10 16,854,700 40,211,412,000 2,532 121.294 2,390 T/J 467,900 2,380 B 3,200 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,580 1,655 1,585 1,640 60 36,425,100 59,596,305,500 6,731 157.361 1,645 J 217,000 1,640 T/B 328,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,675 11,700 11,475 11,525 -150 2,811,800 32,469,237,500 1,472 427.247 11,575 J 2,600 11,500 B 1,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 6,025 6,100 5,950 6,050 25 13,718,900 82,638,070,000 5,099 2,469.388 6,050 T/J 77,000 6,025 B 10,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,000 7,050 6,975 7,000 0 3,011,900 21,103,220,000 1,167 1,198.240 7,025 J 200 7,000 T/B 457,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,080 2,150 2,080 2,130 50 14,281,900 30,441,916,000 3,852 72.203 2,140 J 816,000 2,130 T/B 105,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,075 9,500 9,125 9,450 375 7,729,000 72,259,272,500 3,689 486.945 9,475 J 99,900 9,450 T/B 37,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,000 11,075 11,000 11,025 25 1,487,900 16,417,347,500 915 441.000 11,050 J 2,200 11,000 B 30,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,225 29,650 28,250 29,400 1,175 4,285,800 124,946,667,500 6,559 210.000 29,400 T/J 15,900 29,375 B 19,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,845 1,855 1,825 1,855 10 14,606,900 26,996,389,500 2,049 18,092.266 1,855 T/J 93,200 1,850 B 1,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,270 3,330 3,290 3,300 30 20,272,300 67,069,522,000 5,522 880.432 3,310 J 182,300 3,300 T/B 68,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,740 2,670 2,680 -40 11,815,800 31,999,448,000 2,370 157.788 2,690 J 200,000 2,680 T/B 1,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,490 1,530 1,475 1,525 35 104,167,300 156,973,613,000 8,935 508.333 1,530 J 2,287,700 1,525 T/B 4,197,700 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,800 2,990 2,810 2,990 190 116,091,200 340,789,108,000 23,143 2,600.000 2,990 T/J 3,052,400 2,980 B 229,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 148 150 146 148 0 24,896,100 3,681,127,900 2,140 334.758 148 T/J 903,100 147 B 582,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,700 6,800 6,700 6,750 50 5,463,900 36,983,697,500 6,124 2,357.535 6,775 J 1,200 6,750 T/B 139,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,740 3,780 3,730 3,750 10 98,059,600 368,662,304,000 7,580 1,970.728 3,760 J 33,800 3,750 T/B 85,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,160 2,160 2,110 2,120 -40 5,331,300 11,358,015,000 1,323 2,157.344 2,120 T/J 900 2,110 B 126,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,075 27,650 27,150 27,600 525 4,336,900 119,262,375,000 4,954 32,857.143 27,600 T/J 75,800 27,550 B 1,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,710 3,720 3,700 3,710 0 5,435,600 20,170,459,000 2,443 94,982.079 3,710 T/J 90,400 3,700 B 481,300 Total 1,904,228,800 2,699,171,753,200 180,636 22,102,500 17,376,700 Jakarta, 22 August 2023 Trading Division