List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 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------------ 790 795 730 760 -30 85,090,100 64,640,968,000 9,461 926.829 765 J 368,200 760 T/B 3,995,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,950 2,970 2,750 2,770 -180 107,378,100 304,279,762,000 21,097 251.818 2,780 J 211,100 2,770 T/B 410,200 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,460 1,470 1,450 1,460 0 17,872,100 26,080,379,000 3,409 5,818.124 1,460 T/J 3,826,300 1,455 B 21,800 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,850 1,855 1,830 1,840 -10 23,825,200 43,799,900,500 8,075 1,213.160 1,840 T/J 111,600 1,835 B 839,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,250 6,300 6,200 6,200 -50 43,217,400 269,701,675,000 7,798 4,433.734 6,225 J 56,000 6,200 T/B 501,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,620 1,635 1,600 1,605 -15 28,585,900 46,142,611,000 6,135 322.169 1,610 J 16,400 1,605 T/B 1,716,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 218 226 206 210 -8 595,117,700 129,117,790,600 11,954 38.143 210 T/J 2,503,000 208 B 11,731,100 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,475 1,490 1,310 1,345 -130 207,684,300 289,821,860,000 21,078 525.945 1,345 T/J 596,200 1,340 B 737,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,970 5,400 4,980 5,375 405 24,143,100 126,486,667,500 6,532 24,479.665 5,400 J 195,100 5,375 T/B 6,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 770 800 705 740 -30 45,162,700 33,933,132,000 5,487 1,377.744 745 J 136,000 740 T/B 19,400 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,380 2,430 2,330 2,340 -40 6,963,900 16,561,611,000 2,806 118.757 2,350 J 35,700 2,340 T/B 85,600 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,820 1,835 1,715 1,735 -85 14,698,100 26,110,929,000 3,888 166.477 1,740 J 1,600 1,735 T/B 90,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,250 11,275 11,025 11,175 -75 3,475,600 38,743,320,000 2,823 414.272 11,175 T/J 19,200 11,150 B 200 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,675 5,725 5,525 5,575 -100 9,257,500 51,947,482,500 4,425 2,275.510 5,600 J 45,000 5,575 T/B 65,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,775 6,800 6,700 6,700 -75 8,020,900 54,001,582,500 5,033 1,146.887 6,725 J 30,600 6,700 T/B 31,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,320 2,380 2,170 2,200 -120 33,062,500 74,208,996,000 8,415 74.576 2,210 J 153,300 2,200 T/B 141,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 11,550 11,850 11,325 11,450 -100 11,170,900 129,825,167,500 6,686 590.002 11,475 J 5,700 11,450 T/B 41,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,025 10,125 9,725 9,800 -225 6,657,200 65,632,435,000 5,041 392.000 9,800 T/J 7,100 9,775 B 13,200 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,075 29,200 28,375 28,500 -575 1,566,500 45,052,017,500 3,763 203.571 28,500 T/J 15,600 28,475 B 2,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,775 1,810 1,780 1,805 30 18,365,400 33,084,715,500 3,240 17,604.604 1,805 T/J 189,500 1,800 B 600 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,110 3,130 2,940 3,000 -110 42,178,800 127,964,791,000 13,491 800.393 3,010 J 145,800 3,000 T/B 1,797,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,750 2,680 2,730 0 7,387,600 20,096,191,000 1,186 160.732 2,740 J 53,400 2,730 T/B 8,224,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,405 1,380 1,385 0 34,450,200 47,986,514,000 5,721 461.667 1,385 T/J 131,200 1,380 B 1,724,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,850 2,870 2,800 2,810 -40 12,175,400 34,446,950,000 8,044 2,443.478 2,810 T/J 350,800 2,800 B 3,314,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 162 164 156 158 -4 64,587,400 10,368,342,500 2,381 357.377 158 T/J 3,372,900 157 B 1,654,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,650 6,750 6,525 6,550 -100 8,460,800 55,949,452,500 7,083 2,287.682 6,575 J 49,900 6,550 T/B 120,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,770 3,800 3,750 3,760 -10 74,734,500 282,093,073,000 11,003 1,975.983 3,760 T/J 449,300 3,750 B 2,543,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,620 2,660 2,580 2,580 -40 16,493,400 43,149,154,000 2,111 2,625.446 2,580 T/J 228,600 2,570 B 632,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,250 28,400 27,625 27,750 -500 3,941,400 110,160,212,500 7,140 33,035.714 27,750 T/J 82,700 27,725 B 7,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,820 3,820 3,770 3,820 0 11,435,500 43,445,913,000 4,209 97,798.259 3,820 T/J 46,000 3,810 B 200 Total 1,567,160,100 2,644,833,595,600 209,515 13,433,800 40,471,100 Jakarta, 26 September 2023 Trading Division