List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 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------------ 795 815 775 775 -20 131,253,500 103,946,800,500 11,494 945.122 780 J 435,800 775 T/B 1,260,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,840 2,920 2,820 2,900 60 64,479,700 185,706,996,000 13,472 263.636 2,900 T/J 3,500 2,890 B 192,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,475 1,490 1,465 1,475 0 26,265,500 38,704,279,000 3,446 5,877.899 1,480 J 147,200 1,475 T/B 56,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,845 1,870 1,815 1,840 -5 52,906,200 97,414,498,500 13,909 1,213.160 1,845 J 47,600 1,840 T/B 1,279,300 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,300 6,375 6,275 6,350 50 38,423,600 243,593,830,000 4,820 4,541.001 6,375 J 186,700 6,350 T/B 54,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,605 1,645 1,605 1,620 15 27,044,800 43,838,656,500 4,640 325.180 1,625 J 79,600 1,620 T/B 60,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 208 214 208 212 4 191,527,200 40,409,771,200 2,895 38.506 214 J 23,289,600 212 T/B 17,590,400 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,435 1,460 1,410 1,435 0 98,364,800 141,267,824,500 10,607 561.139 1,440 J 660,600 1,435 T/B 1,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,950 4,970 4,900 4,900 -50 5,118,400 25,172,792,000 2,248 22,316.346 4,910 J 13,800 4,900 T/B 1,285,300 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 755 815 755 810 55 64,311,800 50,739,496,500 7,172 1,508.071 810 T/J 1,163,100 805 B 368,600 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,330 2,340 2,300 2,300 -30 12,293,600 28,420,925,000 2,511 116.727 2,300 T/J 412,500 2,290 B 425,200 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,780 1,860 1,755 1,845 65 24,739,400 45,184,983,500 5,881 177.031 1,850 J 218,500 1,845 T/B 110,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,850 10,875 10,700 10,825 -25 4,117,300 44,453,365,000 3,590 401.297 10,825 T/J 190,800 10,800 B 500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,900 5,925 5,725 5,750 -150 6,755,200 39,159,995,000 3,844 2,346.939 5,775 J 66,200 5,750 T/B 26,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,600 6,700 6,600 6,675 75 5,230,000 34,837,950,000 1,971 1,142.608 6,675 T/J 20,200 6,650 B 441,300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,050 2,250 2,030 2,250 200 50,003,500 109,001,911,000 9,522 76.271 2,250 T/J 9,000 2,240 B 72,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,500 11,200 10,475 11,150 650 12,443,800 137,215,727,500 8,890 574.544 11,175 J 15,400 11,150 T/B 51,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,250 10,625 10,175 10,350 100 3,815,500 39,753,662,500 2,692 414.000 10,350 T/J 561,300 10,325 B 3,200 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 28,675 29,125 28,650 29,000 325 743,100 21,451,475,000 2,096 207.143 29,025 J 5,800 29,000 T/B 20,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,815 1,820 1,780 1,790 -25 30,098,500 54,071,941,500 4,183 17,458.305 1,795 J 20,500 1,790 T/B 227,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,100 3,340 3,070 3,290 190 47,755,800 155,220,593,000 17,271 877.764 3,290 T/J 28,700 3,280 B 52,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,770 2,710 2,720 -20 7,539,100 20,685,765,000 1,201 160.143 2,730 J 500 2,720 T/B 60,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,390 1,405 1,380 1,385 -5 56,657,200 78,741,007,000 5,925 461.667 1,390 J 341,900 1,385 T/B 11,200 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,840 2,900 2,800 2,880 40 24,546,000 70,002,453,000 8,135 2,504.348 2,880 T/J 468,900 2,870 B 79,200 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 155 157 154 157 2 56,620,300 8,812,254,800 3,570 355.115 157 T/J 1,272,300 156 B 646,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 6,975 6,850 6,850 -25 5,462,900 37,728,460,000 2,872 2,392.461 6,875 J 1,500 6,850 T/B 77,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,680 3,740 3,690 3,730 50 47,905,700 178,390,522,000 7,814 1,960.218 3,740 J 1,992,700 3,730 T/B 880,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,650 2,740 2,580 2,690 40 25,646,300 68,476,790,000 6,081 2,737.384 2,700 J 200 2,690 T/B 76,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,100 28,450 28,025 28,325 225 3,377,800 95,384,565,000 3,587 33,720.238 28,350 J 3,100 28,325 T/B 59,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,470 3,630 3,480 3,580 110 12,147,200 43,435,870,000 4,438 91,653.866 3,600 J 415,600 3,580 T/B 77,000 Total 1,137,593,700 2,281,225,160,500 180,777 32,073,100 25,550,700 Jakarta, 19 September 2023 Trading Division