List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 31 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------------ 755 755 730 730 -25 33,063,900 24,299,381,500 4,767 890.244 730 T/J 154,300 725 B 1,384,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,690 2,690 2,650 2,670 -20 37,316,600 99,560,809,000 5,666 242.727 2,670 T/J 19,100 2,660 B 50,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,390 1,415 1,375 1,400 10 57,617,300 80,449,244,500 15,278 5,579.023 1,400 T/J 575,600 1,395 B 158,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,995 2,010 1,975 1,990 -5 34,775,700 69,184,681,000 4,755 1,312.059 1,990 T/J 174,100 1,985 B 412,700 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,450 6,475 6,400 6,450 0 44,502,000 286,757,772,500 5,089 4,612.513 6,450 T/J 254,900 6,425 B 187,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,685 1,730 1,680 1,710 25 25,771,400 43,997,537,500 4,730 343.246 1,710 T/J 1,489,900 1,705 B 70,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 204 204 188 195 -9 1,551,427,200 301,226,305,700 17,337 35.418 196 J 4,081,900 195 T/B 71,032,800 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,115 1,130 1,055 1,070 -45 145,175,100 156,593,459,500 8,913 418.410 1,075 J 13,900 1,070 T/B 4,907,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,200 5,250 5,100 5,175 -25 12,640,100 65,338,107,500 2,208 23,568.794 5,175 T/J 300 5,150 B 143,600 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 600 620 600 605 5 22,643,300 13,757,738,000 2,203 1,126.399 610 J 139,000 605 T/B 922,200 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,560 2,560 2,450 2,500 -60 20,503,200 50,947,657,000 3,153 126.877 2,500 T/J 378,400 2,490 B 3,300 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,585 1,590 1,560 1,560 -25 10,696,000 16,823,232,000 2,895 149.685 1,565 J 22,800 1,560 T/B 606,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,250 11,250 11,125 11,200 -50 10,231,100 114,571,725,000 4,340 415.199 11,200 T/J 12,300 11,175 B 225,100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,950 6,000 5,800 5,900 -50 24,951,900 147,332,145,000 5,745 2,408.163 5,925 J 21,500 5,900 T/B 147,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 7,050 7,100 7,025 7,100 50 8,339,000 59,119,172,500 2,000 1,215.358 7,100 T/J 231,800 7,075 B 80,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,030 2,000 2,000 -30 3,497,400 7,011,622,000 1,599 67.797 2,010 J 139,200 2,000 T/B 143,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,350 9,425 9,025 9,100 -250 9,270,300 84,986,055,000 3,293 468.910 9,150 J 9,000 9,100 T/B 337,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,900 10,875 10,600 10,700 -200 3,552,000 38,010,825,000 2,294 428.000 10,700 T/J 44,300 10,650 B 10,900 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 29,175 29,150 28,925 28,925 -250 951,300 27,592,762,500 1,973 206.607 28,950 J 400 28,925 T/B 4,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,845 1,840 1,815 1,815 -30 48,819,500 88,705,640,500 4,589 17,702.136 1,820 J 226,300 1,815 T/B 1,089,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,380 3,470 3,360 3,380 0 66,083,800 225,301,158,000 11,022 901.776 3,390 J 46,400 3,380 T/B 117,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,960 2,970 2,820 2,830 -130 9,351,900 26,818,705,000 1,551 166.619 2,840 J 1,300 2,830 T/B 18,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,395 1,400 1,370 1,375 -20 82,657,400 114,332,535,500 10,977 458.333 1,380 J 54,500 1,375 T/B 2,956,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,910 2,900 2,850 2,860 -50 17,422,300 49,950,542,000 7,814 2,486.957 2,860 T/J 744,900 2,850 B 2,614,200 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 153 154 147 148 -5 59,392,000 8,872,720,600 7,587 334.758 149 J 56,300 148 T/B 832,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 6,925 6,775 6,800 -75 11,044,700 75,365,860,000 2,767 2,374.998 6,825 J 30,000 6,800 T/B 27,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,810 3,820 3,700 3,730 -80 227,635,800 849,376,976,000 16,852 1,960.218 3,730 T/J 2,663,100 3,720 B 3,053,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,170 2,190 2,120 2,180 10 14,872,200 32,101,323,000 2,372 2,218.401 2,190 J 68,600 2,180 T/B 118,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,150 26,250 26,000 26,000 -150 4,100,400 106,793,175,000 4,333 30,952.381 26,050 J 100 26,000 T/B 122,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,740 3,760 3,670 3,670 -70 17,604,900 64,878,088,000 4,414 93,958.013 3,690 J 11,500 3,670 T/B 411,000 Total 2,615,909,700 3,330,056,956,300 172,516 11,665,700 92,189,900 Jakarta, 31 August 2023 Trading Division