List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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------------ 750 760 745 745 -5 27,425,000 20,593,792,500 4,295 908.537 745 T/J 1,603,000 740 B 1,840,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,810 2,870 2,820 2,860 50 38,990,000 110,994,510,000 6,717 260.000 2,860 T/J 339,300 2,850 B 92,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,440 1,485 1,445 1,475 35 50,875,000 74,508,720,500 7,700 5,877.899 1,480 J 219,000 1,475 T/B 340,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,945 1,950 1,910 1,915 -30 42,991,700 82,638,584,500 11,588 1,262.610 1,920 J 15,000 1,915 T/B 949,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,300 6,325 6,225 6,300 0 40,040,900 251,239,752,500 8,643 4,505.245 6,300 T/J 3,400 6,275 B 10,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,640 1,665 1,640 1,655 15 10,062,400 16,650,499,500 2,465 332.206 1,660 J 455,200 1,655 T/B 312,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 206 210 199 202 -4 686,835,600 139,108,059,300 11,079 36.690 204 J 11,424,800 202 T/B 47,739,800 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,200 1,225 1,190 1,205 5 53,259,900 64,220,954,000 6,068 471.200 1,210 J 1,814,200 1,205 T/B 1,221,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,990 5,025 4,980 5,000 10 2,580,700 12,910,125,000 1,145 22,771.781 5,025 J 15,400 5,000 T/B 1,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 700 760 695 745 45 145,723,500 106,263,308,000 13,182 1,387.053 745 T/J 2,293,600 740 B 3,399,200 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,350 2,400 2,330 2,380 30 14,602,100 34,543,598,000 3,261 120.787 2,380 T/J 974,700 2,360 B 2,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,735 1,770 1,730 1,760 25 19,988,900 35,079,306,500 3,617 168.875 1,760 T/J 264,600 1,755 B 79,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,200 11,100 11,200 0 3,169,500 35,444,540,000 1,434 415.199 11,200 T/J 13,500 11,175 B 14,600 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,875 5,925 5,675 5,800 -75 15,408,500 88,810,675,000 4,714 2,367.347 5,800 T/J 1,060,700 5,775 B 20,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,850 6,900 6,800 6,900 50 7,498,200 51,365,912,500 2,275 1,181.123 6,900 T/J 230,400 6,875 B 400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,000 2,030 2,000 2,010 10 4,016,600 8,076,857,000 1,145 68.136 2,020 J 188,300 2,010 T/B 383,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,200 10,625 10,050 10,575 375 9,844,400 102,201,232,500 4,770 544.915 10,575 T/J 119,100 10,550 B 135,200 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,825 11,000 10,850 11,000 175 1,828,900 20,038,175,000 1,975 440.000 11,000 T/J 286,800 10,975 B 2,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,100 28,600 28,100 28,425 325 2,239,500 63,782,565,000 4,433 203.036 28,500 J 9,300 28,425 T/B 6,600 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,820 1,820 1,760 1,785 -35 40,498,300 72,181,354,000 4,684 17,409.539 1,790 J 114,600 1,785 T/B 92,400 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,140 3,190 3,120 3,140 0 21,178,200 66,672,770,000 5,476 837.744 3,150 J 35,300 3,140 T/B 142,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,900 2,970 2,890 2,950 50 7,121,700 20,913,998,000 982 173.684 2,950 T/J 637,300 2,910 B 700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,345 1,435 1,355 1,435 90 113,703,500 159,523,227,500 13,869 478.333 1,435 T/J 3,068,200 1,430 B 432,200 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,870 2,900 2,830 2,830 -40 22,179,100 63,152,106,000 9,628 2,460.870 2,840 J 20,000 2,830 T/B 136,100 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 163 165 161 162 -1 48,192,900 7,820,012,400 2,776 366.425 163 J 4,202,100 162 T/B 98,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,025 7,050 6,925 6,975 -50 4,196,500 29,247,727,500 2,559 2,436.120 6,975 T/J 856,500 6,950 B 108,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,710 3,720 3,670 3,710 0 82,635,900 305,084,232,000 12,733 1,949.707 3,710 T/J 755,800 3,700 B 385,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,070 2,130 2,050 2,130 60 10,428,300 21,641,454,000 1,692 2,167.520 2,140 J 158,400 2,130 T/B 513,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,075 27,275 27,075 27,175 100 4,128,300 112,154,235,000 3,766 32,351.190 27,175 T/J 313,400 27,150 B 400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,620 3,630 3,570 3,590 -30 7,890,700 28,340,714,000 5,355 91,909.882 3,590 T/J 26,400 3,580 B 321,700 Total 1,539,534,700 2,205,202,997,700 164,026 31,518,300 58,785,300 Jakarta, 13 September 2023 Trading Division