List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 September 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------------ 720 755 720 755 35 79,187,900 58,710,794,500 7,004 920.732 755 T/J 2,639,100 750 B 1,007,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,890 2,920 2,790 2,800 -90 64,749,200 183,094,412,000 12,246 254.545 2,810 J 78,100 2,800 T/B 697,200 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,445 1,470 1,430 1,460 15 30,106,700 43,592,472,000 4,189 5,818.124 1,460 T/J 274,900 1,455 B 735,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,945 1,955 1,930 1,955 10 28,507,500 55,273,641,000 7,534 1,288.983 1,955 T/J 75,900 1,950 B 2,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,400 6,425 6,300 6,375 -25 33,422,100 212,473,175,000 6,310 4,558.879 6,400 J 618,900 6,375 T/B 1,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,640 1,655 1,640 1,655 15 6,417,100 10,582,644,500 2,111 332.206 1,655 T/J 711,300 1,650 B 2,201,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 216 224 210 214 -2 382,408,700 81,828,219,200 6,727 38.869 214 T/J 3,900 212 B 26,184,400 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,140 1,175 1,135 1,175 35 52,731,600 61,198,283,500 5,701 459.469 1,175 T/J 624,800 1,170 B 10,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,910 5,000 4,910 5,000 90 3,383,200 16,799,504,000 1,493 22,771.781 5,000 T/J 71,500 4,980 B 300 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 640 680 645 670 30 56,434,200 37,661,941,000 4,937 1,247.417 675 J 1,957,300 670 T/B 22,500 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,340 2,420 2,340 2,390 50 28,746,600 68,720,609,000 5,948 121.294 2,390 T/J 51,300 2,380 B 219,900 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,665 1,730 1,610 1,695 30 51,159,800 86,450,457,500 10,510 162.638 1,700 J 127,500 1,695 T/B 13,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,125 11,225 11,050 11,175 50 3,452,600 38,560,807,500 2,297 414.272 11,175 T/J 95,700 11,150 B 100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,875 5,925 5,800 5,875 0 10,264,100 60,321,985,000 2,929 2,397.959 5,875 T/J 203,400 5,850 B 167,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,925 6,950 6,875 6,950 25 4,051,500 28,074,340,000 1,811 1,189.681 6,950 T/J 101,900 6,925 B 252,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,080 2,080 2,000 2,020 -60 15,878,500 32,059,661,000 3,219 68.475 2,030 J 571,600 2,020 T/B 221,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,450 10,200 9,425 10,200 750 21,477,500 213,972,790,000 7,542 525.592 10,200 T/J 249,500 10,175 B 9,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,825 11,050 10,775 11,025 200 2,733,500 29,992,952,500 1,945 441.000 11,025 T/J 108,200 11,000 B 1,000 19 ITMG Indo Tambangraya Megah Tbk. CDSO1XDPU70000A121------------ 30,750 30,975 30,000 30,375 -375 6,157,600 186,342,397,500 8,725 216.964 30,400 J 7,500 30,375 T/B 525,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,720 1,860 1,720 1,860 140 58,535,600 106,688,176,500 6,680 18,141.032 1,860 T/J 1,073,500 1,855 B 5,600 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,210 3,220 3,130 3,180 -30 37,320,800 118,322,269,000 8,528 848.416 3,180 T/J 121,100 3,170 B 175,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,900 2,960 2,890 2,930 30 8,080,200 23,663,307,000 1,029 172.507 2,940 J 2,000 2,930 T/B 16,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,355 1,370 1,355 1,355 0 24,235,200 32,978,013,000 5,354 451.667 1,360 J 35,700 1,355 T/B 3,054,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,930 2,950 2,880 2,880 -50 16,394,900 47,516,675,000 6,889 2,504.348 2,890 J 58,300 2,880 T/B 297,100 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 153 161 152 160 7 162,808,400 25,798,305,300 21,250 361.901 161 J 5,715,200 160 T/B 93,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,925 7,100 6,900 7,100 175 8,855,600 62,432,510,000 6,704 2,479.778 7,100 T/J 223,100 7,075 B 32,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,690 3,710 3,680 3,700 10 76,577,500 282,997,757,000 8,416 1,944.452 3,700 T/J 4,242,600 3,690 B 9,467,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,000 2,060 2,010 2,060 60 5,731,200 11,642,342,000 1,068 2,096.287 2,060 T/J 289,700 2,050 B 52,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,300 27,350 26,850 26,900 -400 3,044,900 82,079,860,000 4,606 32,023.810 26,925 J 3,300 26,900 T/B 53,700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,610 3,650 3,580 3,650 40 7,703,500 27,978,696,000 2,418 93,445.981 3,650 T/J 446,500 3,630 B 2,100 Total 1,290,557,700 2,327,808,997,500 176,120 20,783,300 45,526,500 Jakarta, 11 September 2023 Trading Division