List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 27 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------------ 760 765 745 755 -5 27,341,300 20,656,028,000 2,913 920.732 755 T/J 86,300 750 B 1,824,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,770 2,900 2,770 2,870 100 61,453,100 174,763,064,000 9,346 260.909 2,870 T/J 860,600 2,860 B 704,000 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,460 1,525 1,460 1,520 60 49,922,200 75,175,375,000 7,981 6,057.225 1,525 J 1,121,500 1,520 T/B 2,464,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,840 1,845 1,820 1,820 -20 17,418,400 31,850,046,000 6,902 1,199.974 1,825 J 50,300 1,820 T/B 3,901,100 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,200 6,250 6,125 6,150 -50 31,688,400 195,885,952,500 7,175 4,397.978 6,175 J 12,600 6,150 T/B 1,175,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,605 1,640 1,610 1,615 10 21,738,200 35,241,707,000 3,721 324.177 1,620 J 38,800 1,615 T/B 1,938,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 210 214 208 212 2 132,142,100 28,025,251,000 2,486 38.506 212 T/J 1,013,400 210 B 26,186,800 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,345 1,405 1,345 1,395 50 186,098,600 255,630,845,500 19,369 545.497 1,395 T/J 1,318,100 1,390 B 125,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,375 5,475 5,325 5,375 0 13,629,200 73,654,857,500 3,822 24,479.665 5,375 T/J 264,400 5,350 B 90,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 740 775 730 760 20 28,648,800 21,760,108,000 3,308 1,414.980 765 J 223,400 760 T/B 9,000 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,340 2,380 2,310 2,360 20 6,493,700 15,302,394,000 2,129 119.772 2,370 J 9,200 2,360 T/B 42,300 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,735 1,890 1,745 1,870 135 59,566,500 110,442,038,500 11,279 179.430 1,870 T/J 75,600 1,865 B 319,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,175 11,225 10,975 11,000 -175 2,605,000 28,805,697,500 2,549 407.785 11,025 J 100 11,000 T/B 251,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,575 5,700 5,550 5,625 50 7,322,400 41,339,100,000 2,914 2,295.918 5,650 J 59,800 5,625 T/B 17,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,700 6,775 6,650 6,750 50 6,313,500 42,378,870,000 4,087 1,155.446 6,750 T/J 12,700 6,725 B 7,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,200 2,250 2,180 2,210 10 13,239,900 29,383,471,000 3,641 74.915 2,220 J 63,100 2,210 T/B 787,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 11,450 11,500 11,075 11,350 -100 8,620,800 97,465,232,500 4,709 584.850 11,375 J 11,800 11,350 T/B 58,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,800 10,075 9,775 10,075 275 3,108,700 31,058,767,500 3,520 403.000 10,075 T/J 61,200 10,000 B 5,400 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 28,500 28,675 28,350 28,375 -125 1,687,600 48,088,382,500 3,091 202.679 28,425 J 3,300 28,375 T/B 56,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,805 1,805 1,750 1,755 -50 18,244,000 32,235,186,500 2,879 17,116.941 1,760 J 600 1,755 T/B 230,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,000 3,050 2,960 3,030 30 20,039,400 60,551,685,000 4,748 808.397 3,040 J 51,600 3,030 T/B 55,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,750 2,680 2,690 -40 6,872,500 18,555,503,000 1,105 158.377 2,700 J 1,200 2,690 T/B 82,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,395 1,370 1,375 -10 27,293,700 37,670,032,000 4,558 458.333 1,380 J 9,000 1,375 T/B 943,700 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,810 2,840 2,790 2,800 -10 16,730,500 46,989,908,000 6,636 2,434.783 2,800 T/J 132,300 2,790 B 975,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 158 161 157 160 2 38,478,000 6,148,118,800 1,221 361.901 160 T/J 282,900 159 B 115,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,550 6,650 6,500 6,550 0 7,265,600 47,784,695,000 4,611 2,287.682 6,575 J 12,800 6,550 T/B 297,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,760 3,780 3,720 3,720 -40 83,337,700 311,596,557,000 9,899 1,954.962 3,730 J 1,136,500 3,720 T/B 2,403,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,580 2,630 2,550 2,560 -20 14,045,000 36,381,139,000 2,450 2,605.094 2,590 J 400 2,560 T/B 15,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,750 28,300 27,475 28,300 550 3,641,600 102,173,460,000 5,224 33,690.476 28,300 T/J 110,600 28,275 B 2,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,820 3,820 3,720 3,770 -50 9,958,600 37,470,195,000 3,378 96,518.177 3,780 J 54,400 3,770 T/B 189,000 Total 924,945,000 2,094,463,667,300 151,651 7,078,500 45,277,100 Jakarta, 27 September 2023 Trading Division