List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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------------ 800 800 785 790 -10 32,781,100 25,915,884,000 2,909 963.415 795 J 1,724,100 790 T/B 76,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,950 2,960 2,920 2,950 0 27,130,700 79,843,287,000 5,249 268.182 2,960 J 794,700 2,950 T/B 214,700 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,450 1,485 1,450 1,475 25 12,754,400 18,792,925,000 3,612 5,877.899 1,480 J 801,200 1,475 T/B 4,100 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,835 1,865 1,835 1,850 15 20,902,800 38,680,391,500 5,009 1,219.753 1,855 J 49,300 1,850 T/B 3,671,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,200 6,275 6,175 6,200 0 30,610,900 190,483,790,000 7,119 4,433.734 6,225 J 463,600 6,200 T/B 2,507,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,650 1,670 1,630 1,640 -10 28,776,400 47,348,486,000 5,830 329.195 1,645 J 1,202,100 1,640 T/B 5,389,800 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 208 224 208 218 10 583,176,900 126,815,001,600 8,067 39.596 218 T/J 1,644,800 216 B 29,479,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,480 1,515 1,450 1,485 5 114,671,200 170,608,912,000 11,021 580.691 1,490 J 113,100 1,485 T/B 3,270,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,950 5,025 4,920 4,970 20 6,305,800 31,360,619,500 1,467 22,635.151 4,980 J 7,700 4,970 T/B 238,800 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 770 790 755 755 -15 24,295,100 18,631,711,000 3,597 1,405.671 760 J 20,100 755 T/B 818,300 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,350 2,470 2,350 2,430 80 20,290,800 49,215,162,000 4,839 123.324 2,440 J 90,800 2,430 T/B 8,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,790 1,830 1,775 1,820 30 10,290,600 18,566,574,500 1,987 174.632 1,820 T/J 341,900 1,815 B 106,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,450 11,200 11,350 150 8,580,400 97,632,282,500 2,987 420.760 11,375 J 2,000 11,350 T/B 1,700 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,675 5,750 5,650 5,700 25 5,025,000 28,622,710,000 2,197 2,326.531 5,725 J 78,400 5,700 T/B 1,177,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,700 6,800 6,700 6,775 75 8,640,500 58,506,375,000 3,295 1,159.725 6,800 J 120,600 6,775 T/B 33,300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,200 2,280 2,180 2,250 50 16,918,000 38,074,360,000 4,119 76.271 2,260 J 161,000 2,250 T/B 690,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,925 11,625 10,900 11,500 575 14,687,500 167,284,497,500 7,465 592.579 11,525 J 1,800 11,500 T/B 588,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,250 10,300 10,075 10,100 -150 3,152,000 31,983,727,500 2,441 404.000 10,100 T/J 500 10,075 B 84,200 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 28,775 29,150 28,700 28,900 125 804,300 23,299,260,000 1,833 206.429 28,975 J 3,500 28,900 T/B 8,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,815 1,820 1,780 1,780 -35 23,992,200 43,028,154,500 3,253 17,360.772 1,785 J 26,800 1,780 T/B 1,113,800 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,210 3,270 3,180 3,240 30 17,414,300 56,344,972,000 5,303 864.424 3,250 J 24,600 3,240 T/B 3,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,780 2,710 2,710 -30 6,097,400 16,714,559,000 1,149 159.554 2,720 J 4,100 2,710 T/B 63,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,375 1,390 1,370 1,380 5 21,267,000 29,328,597,000 3,148 460.000 1,385 J 709,900 1,380 T/B 1,538,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,820 2,870 2,780 2,860 40 15,150,600 42,896,543,000 5,475 2,486.957 2,870 J 570,800 2,860 T/B 178,100 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 160 162 158 161 1 47,479,100 7,633,738,200 2,658 364.163 162 J 5,109,300 161 T/B 4,612,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,900 6,900 6,850 6,850 -50 3,635,800 24,980,560,000 1,585 2,392.461 6,875 J 1,100 6,850 T/B 6,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,810 3,880 3,810 3,860 50 101,185,700 390,064,407,000 12,658 2,028.536 3,860 T/J 751,300 3,850 B 1,767,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,750 2,750 2,600 2,620 -130 17,668,400 47,282,164,000 3,214 2,666.151 2,630 J 9,500 2,620 T/B 632,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,325 28,525 28,175 28,350 25 2,770,200 78,701,280,000 3,930 33,750.000 28,400 J 2,900 28,350 T/B 130,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,770 3,890 3,750 3,850 80 24,114,800 92,917,141,000 7,793 98,566.308 3,860 J 60,100 3,850 T/B 488,300 Total 1,250,569,900 2,091,558,072,300 135,209 14,891,600 58,902,600 Jakarta, 22 September 2023 Trading Division