List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 20 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------------ 775 810 770 790 15 70,075,600 55,514,673,000 7,177 963.415 790 T/J 236,700 785 B 581,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,900 2,990 2,910 2,960 60 93,046,000 274,580,295,000 13,498 269.091 2,960 T/J 666,200 2,950 B 971,200 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,475 1,495 1,460 1,460 -15 20,318,800 29,980,371,000 4,900 5,818.124 1,465 J 46,000 1,460 T/B 445,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,840 1,875 1,845 1,860 20 30,863,900 57,573,822,500 8,764 1,226.347 1,865 J 195,700 1,860 T/B 163,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,350 6,400 6,300 6,300 -50 39,764,900 252,188,780,000 6,192 4,505.245 6,325 J 58,600 6,300 T/B 3,233,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,620 1,735 1,630 1,715 95 103,541,200 176,532,637,000 15,112 344.250 1,715 T/J 48,400 1,710 B 1,119,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 212 214 206 210 -2 144,669,800 30,370,561,600 4,498 38.143 210 T/J 2,451,300 208 B 13,736,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,435 1,480 1,420 1,445 10 97,934,300 141,689,460,500 10,746 565.049 1,445 T/J 22,300 1,440 B 56,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,900 4,970 4,910 4,910 10 3,059,600 15,079,128,000 1,134 22,361.889 4,920 J 6,400 4,910 T/B 200 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 810 830 790 815 5 61,301,200 49,577,969,000 6,423 1,517.380 815 T/J 1,188,400 810 B 10,000 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,300 2,370 2,290 2,340 40 23,689,300 55,150,940,000 3,260 118.757 2,350 J 500 2,340 T/B 184,800 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,845 1,865 1,805 1,810 -35 17,924,200 32,843,113,500 4,108 173.673 1,815 J 14,900 1,810 T/B 21,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,825 11,050 10,800 10,850 25 4,337,500 47,426,087,500 2,121 402.224 10,925 J 1,000 10,850 T/B 246,700 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,750 5,850 5,725 5,725 -25 8,533,700 49,344,597,500 3,791 2,336.735 5,750 J 9,100 5,725 T/B 174,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,675 6,925 6,675 6,800 125 13,558,600 92,723,960,000 4,853 1,164.005 6,850 J 12,600 6,800 T/B 238,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,250 2,350 2,220 2,240 -10 48,818,800 111,232,014,000 12,172 75.932 2,240 T/J 445,700 2,230 B 1,980,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 11,150 11,375 10,850 10,925 -225 8,195,000 90,412,610,000 5,583 562.950 10,950 J 28,000 10,900 B 155,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,350 10,325 10,100 10,125 -225 5,293,600 53,779,630,000 2,853 405.000 10,175 J 300 10,125 T/B 25,800 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,000 29,350 29,000 29,000 0 1,258,800 36,601,087,500 2,850 207.143 29,000 T/J 4,600 28,975 B 10,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,790 1,795 1,750 1,750 -40 41,154,900 72,674,045,500 4,811 17,068.175 1,760 J 176,000 1,750 T/B 1,532,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,290 3,360 3,260 3,260 -30 35,120,800 116,597,450,000 15,531 869.760 3,270 J 12,300 3,260 T/B 85,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,830 2,720 2,720 0 8,881,100 24,507,407,000 1,098 160.143 2,730 J 300 2,720 T/B 95,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,420 1,385 1,390 5 62,329,800 87,133,339,500 6,759 463.333 1,395 J 416,700 1,390 T/B 1,221,200 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,880 2,930 2,860 2,870 -10 22,569,600 65,191,458,000 6,196 2,495.652 2,880 J 37,900 2,870 T/B 483,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 157 163 156 162 5 75,467,300 12,070,263,300 4,304 366.425 163 J 2,883,000 162 T/B 123,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,850 6,950 6,850 6,875 25 7,999,500 55,103,800,000 2,850 2,401.193 6,900 J 29,000 6,850 B 480,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,730 3,850 3,740 3,810 80 171,751,900 654,446,397,000 20,792 2,002.260 3,820 J 15,600 3,810 T/B 195,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,690 2,730 2,660 2,730 40 12,738,600 34,301,856,000 2,336 2,778.089 2,730 T/J 512,800 2,720 B 40,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,325 28,775 28,400 28,500 175 5,245,200 149,938,150,000 5,836 33,928.571 28,500 T/J 317,500 28,475 B 11,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,580 3,670 3,570 3,630 50 12,091,400 43,955,817,000 3,792 92,933.948 3,640 J 400 3,630 T/B 206,700 Total 1,251,534,900 2,968,521,720,900 194,340 9,838,200 27,832,000 Jakarta, 20 September 2023 Trading Division