List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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------------ 730 795 730 795 65 238,486,600 184,575,077,500 16,426 969.512 800 J 12,822,600 795 T/B 4,849,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,840 2,870 2,810 2,840 0 46,627,900 132,489,882,000 8,500 258.182 2,850 J 5,000 2,840 T/B 2,049,100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,485 1,525 1,475 1,475 -10 34,227,500 51,314,823,000 17,061 5,877.899 1,490 J 22,600 1,475 T/B 698,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,900 1,910 1,845 1,845 -55 55,122,100 103,220,377,000 16,415 1,216.457 1,850 J 351,000 1,845 T/B 1,986,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,300 6,325 6,250 6,300 0 35,517,300 223,349,902,500 5,292 4,505.245 6,300 T/J 1,193,300 6,275 B 183,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,655 1,655 1,600 1,605 -50 28,723,100 46,457,415,000 7,258 322.169 1,610 J 110,800 1,605 T/B 1,660,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 214 216 208 208 -6 184,086,100 38,816,978,000 5,973 37.779 210 J 169,700 208 T/B 12,352,700 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,420 1,530 1,380 1,435 15 340,954,200 495,204,449,500 36,577 561.139 1,435 T/J 81,900 1,430 B 68,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,075 5,025 4,920 4,950 -125 7,457,600 36,936,594,500 2,457 22,544.063 4,960 J 33,300 4,950 T/B 42,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 785 790 735 755 -30 59,477,600 44,945,732,000 7,315 1,405.671 755 T/J 792,200 750 B 758,000 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,350 2,380 2,330 2,330 -20 10,314,400 24,299,641,000 1,841 118.249 2,330 T/J 432,900 2,320 B 126,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,810 1,820 1,755 1,780 -30 17,092,200 30,538,403,000 4,518 170.794 1,785 J 1,800 1,780 T/B 249,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,975 10,975 10,700 10,850 -125 4,752,900 51,403,247,500 4,581 402.224 10,900 J 1,100 10,850 T/B 115,300 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,900 5,925 5,850 5,900 0 4,718,300 27,783,380,000 2,546 2,408.163 5,900 T/J 219,900 5,875 B 2,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,750 6,575 6,600 -150 10,488,700 69,472,067,500 5,069 1,129.769 6,625 J 3,500 6,600 T/B 240,500 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,040 2,090 2,040 2,050 10 8,744,000 18,048,854,000 1,858 69.492 2,060 J 1,500 2,050 T/B 509,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,575 10,750 10,225 10,500 -75 5,008,800 52,432,292,500 3,451 541.050 10,500 T/J 172,200 10,475 B 500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,750 10,750 10,250 10,250 -500 4,753,600 49,228,620,000 4,180 410.000 10,300 J 11,800 10,250 T/B 189,000 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,000 29,150 28,625 28,675 -325 1,121,900 32,237,505,000 3,145 204.821 28,700 J 17,400 28,675 T/B 20,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,765 1,840 1,765 1,815 50 29,281,000 53,443,672,000 3,563 17,702.136 1,820 J 34,400 1,815 T/B 228,400 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,150 3,190 3,100 3,100 -50 19,659,000 61,598,344,000 4,493 827.072 3,110 J 152,700 3,100 T/B 175,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,790 2,820 2,730 2,740 -50 8,321,600 23,168,994,000 969 161.320 2,780 J 74,400 2,740 T/B 27,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,380 1,405 1,380 1,390 10 41,105,300 57,112,203,500 5,858 463.333 1,395 J 812,200 1,390 T/B 31,100 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,850 2,880 2,830 2,840 -10 9,005,200 25,633,625,000 4,612 2,469.565 2,850 J 1,759,700 2,840 T/B 126,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 155 159 152 155 0 59,225,000 9,166,321,500 2,627 350.591 155 T/J 3,592,800 154 B 1,794,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,000 7,025 6,875 6,875 -125 5,554,500 38,441,140,000 6,546 2,401.193 6,900 J 33,100 6,875 T/B 13,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,720 3,680 3,680 -40 40,645,900 150,227,931,000 7,356 1,933.941 3,690 J 27,200 3,680 T/B 7,916,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,570 2,710 2,580 2,650 80 45,331,200 120,204,680,000 7,822 2,696.680 2,660 J 13,800 2,650 T/B 500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,425 28,600 28,100 28,100 -325 4,143,000 117,061,175,000 5,773 33,452.381 28,100 T/J 5,800 28,075 B 17,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,500 3,520 3,460 3,470 -30 11,035,100 38,431,644,000 4,481 88,837.686 3,480 J 6,200 3,470 T/B 420,500 Total 1,370,981,600 2,407,244,971,500 208,563 22,956,800 36,853,400 Jakarta, 18 September 2023 Trading Division