List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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------------ 790 810 780 800 10 61,876,000 49,238,152,500 5,031 975.610 800 T/J 178,700 795 B 1,018,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,960 2,970 2,920 2,950 -10 37,546,100 110,825,662,000 4,767 268.182 2,960 J 1,384,300 2,950 T/B 500 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,460 1,465 1,440 1,450 -10 19,940,600 28,940,719,500 4,231 5,778.274 1,455 J 320,200 1,450 T/B 66,200 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,860 1,875 1,830 1,835 -25 39,716,700 73,345,777,500 10,768 1,209.864 1,840 J 33,200 1,835 T/B 2,708,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,300 6,325 6,200 6,200 -100 46,231,100 288,198,172,500 9,605 4,433.734 6,225 J 78,500 6,200 T/B 23,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,715 1,730 1,650 1,650 -65 61,870,900 103,664,534,500 11,764 331.202 1,655 J 30,300 1,650 T/B 1,413,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 210 212 208 208 -2 58,007,900 12,115,915,000 2,424 37.779 210 J 7,815,100 208 T/B 30,092,800 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,445 1,500 1,435 1,480 35 142,552,900 210,098,882,000 12,502 578.735 1,485 J 401,900 1,480 T/B 352,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,910 4,950 4,910 4,950 40 2,938,800 14,503,620,000 882 22,544.063 4,960 J 199,200 4,950 T/B 138,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 815 815 765 770 -45 57,263,900 44,577,418,000 6,377 1,433.598 770 T/J 737,200 765 B 1,875,500 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,340 2,380 2,340 2,350 10 13,913,600 32,820,223,000 2,499 119.264 2,360 J 12,100 2,350 T/B 48,000 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,810 1,825 1,780 1,790 -20 14,401,100 25,917,945,000 3,111 171.754 1,795 J 1,900 1,790 T/B 61,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,850 11,200 10,750 11,200 350 5,964,300 66,131,782,500 3,401 415.199 11,200 T/J 100 11,175 B 1,100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,725 5,775 5,650 5,675 -50 7,854,300 44,722,140,000 4,086 2,316.327 5,675 T/J 182,200 5,650 B 174,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,800 6,875 6,650 6,700 -100 14,277,900 95,797,097,500 4,646 1,146.887 6,725 J 162,600 6,700 T/B 99,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,240 2,240 2,180 2,200 -40 16,544,900 36,418,110,000 4,507 74.576 2,200 T/J 216,600 2,190 B 441,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,925 11,100 10,600 10,925 0 8,413,900 91,746,055,000 3,982 562.950 11,000 J 23,600 10,925 T/B 869,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,125 10,300 10,050 10,250 125 3,451,500 35,025,190,000 4,126 410.000 10,250 T/J 258,800 10,150 B 400 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,000 29,000 28,775 28,775 -225 939,200 27,107,267,500 2,711 205.536 28,775 T/J 16,500 28,750 B 42,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,750 1,815 1,740 1,815 65 32,625,300 58,222,907,500 3,178 17,702.136 1,815 T/J 46,200 1,800 B 100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,260 3,270 3,150 3,210 -50 25,830,700 82,583,858,000 7,392 856.420 3,210 T/J 369,300 3,200 B 291,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,780 2,710 2,740 20 7,349,000 20,189,829,000 1,196 161.320 2,740 T/J 400 2,730 B 68,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,390 1,395 1,370 1,375 -15 32,412,000 44,648,045,500 6,201 458.333 1,380 J 259,000 1,375 T/B 98,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,870 2,870 2,810 2,820 -50 26,347,700 74,662,828,000 8,945 2,452.174 2,820 T/J 2,845,100 2,810 B 3,312,500 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 162 164 160 160 -2 63,053,700 10,180,792,800 2,679 361.901 161 J 232,700 160 T/B 1,631,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,875 6,950 6,850 6,900 25 2,866,700 19,762,435,000 1,824 2,409.925 6,900 T/J 20,900 6,875 B 24,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,810 3,840 3,790 3,810 0 94,880,700 361,836,841,000 10,044 2,002.260 3,810 T/J 560,400 3,800 B 54,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,730 2,760 2,690 2,750 20 26,563,200 72,689,171,000 3,212 2,798.441 2,760 J 304,700 2,750 T/B 106,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,500 28,475 28,250 28,325 -175 2,422,500 68,632,717,500 3,148 33,720.238 28,350 J 18,700 28,325 T/B 1,645,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,630 3,780 3,580 3,770 140 24,626,400 91,826,549,000 7,485 96,518.177 3,780 J 553,400 3,770 T/B 67,300 Total 952,683,500 2,296,430,638,300 156,724 17,263,800 46,729,000 Jakarta, 21 September 2023 Trading Division