List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 25 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------------ 790 800 780 790 0 20,736,200 16,343,029,500 2,768 963.415 790 T/J 62,800 785 B 775,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,950 2,980 2,940 2,950 0 32,535,000 96,222,480,000 6,544 268.182 2,960 J 104,000 2,950 T/B 211,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,475 1,490 1,455 1,460 -15 9,488,900 13,938,109,500 2,927 5,818.124 1,465 J 56,400 1,460 T/B 153,500 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,850 1,865 1,845 1,850 0 15,655,700 28,974,173,000 5,011 1,219.753 1,855 J 1,313,300 1,850 T/B 1,024,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,200 6,275 6,200 6,250 50 32,819,900 205,060,350,000 5,294 4,469.489 6,250 T/J 1,648,700 6,225 B 10,137,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,640 1,650 1,615 1,620 -20 22,672,700 36,857,686,500 6,800 325.180 1,625 J 1,060,900 1,620 T/B 15,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 218 220 214 218 0 171,064,600 37,225,514,600 3,633 39.596 220 J 24,267,600 218 T/B 1,937,400 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,485 1,520 1,470 1,475 -10 101,625,900 150,993,891,000 8,142 576.780 1,480 J 21,100 1,475 T/B 1,537,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,970 5,050 4,950 4,970 0 4,233,700 21,095,270,500 1,572 22,635.151 4,970 T/J 4,700 4,960 B 70,200 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 755 810 760 770 15 40,725,300 31,857,023,500 5,362 1,433.598 775 J 243,100 770 T/B 393,000 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,430 2,500 2,380 2,380 -50 13,100,500 31,817,778,000 3,255 120.787 2,390 J 48,300 2,380 T/B 226,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,820 1,870 1,820 1,820 0 19,616,800 36,201,907,000 3,855 174.632 1,825 J 1,500 1,820 T/B 92,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,350 11,450 11,200 11,250 -100 2,729,600 30,754,017,500 2,150 417.053 11,250 T/J 246,000 11,225 B 1,500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,700 5,750 5,650 5,675 -25 5,970,500 33,934,975,000 2,690 2,316.327 5,675 T/J 514,400 5,650 B 664,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,775 6,825 6,700 6,775 0 11,157,300 75,400,940,000 4,643 1,159.725 6,775 T/J 10,800 6,750 B 900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,250 2,380 2,280 2,320 70 47,218,000 110,329,539,000 8,346 78.644 2,320 T/J 90,800 2,310 B 45,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 11,500 11,725 11,375 11,550 50 6,020,800 69,690,217,500 3,180 595.155 11,550 T/J 10,200 11,525 B 63,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,100 10,200 10,000 10,025 -75 3,425,600 34,515,162,500 2,994 401.000 10,025 T/J 100 10,000 B 207,000 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 28,900 29,350 28,950 29,075 175 997,200 28,941,130,000 2,494 207.679 29,075 T/J 12,500 29,000 B 1,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,780 1,810 1,775 1,775 -5 21,232,800 38,049,152,000 2,495 17,312.006 1,780 J 400 1,775 T/B 159,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,240 3,250 3,110 3,110 -130 33,076,200 104,272,106,000 10,758 829.740 3,120 J 89,700 3,110 T/B 526,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,710 2,750 2,660 2,730 20 9,295,200 25,106,009,000 2,089 160.732 2,740 J 154,200 2,730 T/B 8,546,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,380 1,405 1,385 1,385 5 37,280,300 52,014,748,000 5,837 461.667 1,390 J 79,900 1,385 T/B 1,490,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,860 2,890 2,840 2,850 -10 11,462,100 32,737,145,000 5,086 2,478.261 2,850 T/J 11,200 2,840 B 354,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 161 164 160 162 1 51,661,300 8,378,901,400 2,416 366.425 162 T/J 7,791,900 161 B 1,322,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,850 6,900 6,625 6,650 -200 9,661,300 64,904,707,500 6,148 2,322.609 6,675 J 16,700 6,650 T/B 117,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,860 3,840 3,770 3,770 -90 126,985,200 481,761,091,000 14,670 1,981.239 3,780 J 55,000 3,770 T/B 314,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,620 2,660 2,580 2,620 0 14,190,100 37,303,071,000 2,173 2,666.151 2,650 J 200 2,620 T/B 171,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,350 28,375 28,150 28,250 -100 3,741,300 105,611,592,500 4,194 33,630.952 28,300 J 10,700 28,250 T/B 102,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,850 3,890 3,790 3,820 -30 10,970,500 41,940,803,000 4,098 97,798.259 3,820 T/J 66,400 3,810 B 12,300 Total 891,350,500 2,082,232,521,000 141,624 37,993,500 30,678,500 Jakarta, 25 September 2023 Trading Division