List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 29 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------------ 755 765 745 750 -5 36,860,700 27,771,445,000 2,845 914.634 755 J 946,900 750 T/B 273,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,870 2,900 2,840 2,850 -20 24,476,100 70,040,349,000 6,249 259.091 2,850 T/J 989,700 2,840 B 954,700 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,520 1,560 1,525 1,545 25 47,749,800 73,771,779,500 6,728 6,156.850 1,545 T/J 696,800 1,540 B 71,200 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,820 1,830 1,815 1,815 -5 23,084,800 42,029,430,000 6,547 1,196.677 1,820 J 15,700 1,815 T/B 1,661,700 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,150 6,275 6,200 6,225 75 21,186,600 132,270,780,000 4,089 4,451.612 6,250 J 359,700 6,225 T/B 570,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,615 1,630 1,605 1,625 10 14,793,600 23,923,180,500 3,515 326.184 1,625 T/J 19,500 1,620 B 29,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 212 216 210 212 0 99,804,200 21,245,391,600 2,893 38.506 214 J 8,434,200 212 T/B 5,008,300 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,395 1,410 1,290 1,300 -95 157,992,000 211,913,954,000 13,593 508.349 1,305 J 244,000 1,300 T/B 10,783,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,375 5,500 5,350 5,425 50 5,893,300 31,958,352,500 2,517 24,707.383 5,425 T/J 76,400 5,400 B 4,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 760 795 770 795 35 45,448,400 35,813,470,000 3,611 1,480.144 795 T/J 399,500 790 B 176,100 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,360 2,400 2,350 2,380 20 5,155,700 12,217,197,000 1,215 120.787 2,380 T/J 1,106,500 2,370 B 1,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,870 1,945 1,875 1,885 15 54,183,200 103,447,896,500 9,249 180.869 1,890 J 28,100 1,885 T/B 511,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,000 11,175 10,900 11,075 75 3,984,900 44,019,250,000 2,027 410.565 11,075 T/J 5,100 11,000 B 6,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,625 5,725 5,600 5,650 25 6,943,800 39,175,797,500 2,223 2,306.122 5,675 J 61,800 5,650 T/B 264,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,775 6,625 6,625 -125 10,802,800 71,940,252,500 4,929 1,134.049 6,650 J 15,800 6,625 T/B 279,400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,210 2,270 2,190 2,200 -10 9,686,700 21,527,788,000 3,122 74.576 2,200 T/J 143,300 2,190 B 563,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 11,350 11,450 10,800 11,100 -250 9,533,200 105,483,975,000 5,163 571.967 11,100 T/J 69,900 11,075 B 8,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,075 10,125 9,925 9,950 -125 2,084,500 20,780,490,000 1,949 398.000 10,000 J 4,900 9,950 T/B 58,400 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 28,375 29,100 28,425 28,975 600 1,584,700 45,709,815,000 3,421 206.964 28,975 T/J 10,500 28,950 B 500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,755 1,775 1,745 1,755 0 22,701,200 39,919,515,500 3,689 17,116.941 1,760 J 200 1,755 T/B 6,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,030 3,000 2,860 2,880 -150 56,930,400 165,993,925,000 18,628 768.377 2,890 J 92,100 2,880 T/B 204,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,690 2,720 2,670 2,700 10 6,904,900 18,605,244,000 877 158.965 2,710 J 14,500 2,690 B 2,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,375 1,385 1,375 1,375 0 24,028,100 33,102,902,000 3,319 458.333 1,380 J 483,800 1,375 T/B 246,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,800 2,820 2,790 2,800 0 13,248,600 37,175,369,000 5,261 2,434.783 2,800 T/J 872,500 2,790 B 1,297,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 160 161 157 158 -2 41,539,200 6,615,374,500 1,529 357.377 158 T/J 858,000 157 B 2,588,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,550 6,625 6,425 6,425 -125 6,353,200 41,202,142,500 3,536 2,244.024 6,450 J 6,000 6,425 T/B 185,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,800 3,730 3,750 30 66,226,800 249,352,929,000 7,360 1,970.728 3,760 J 32,000 3,750 T/B 787,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,560 2,590 2,510 2,530 -30 21,794,200 55,663,175,000 1,976 2,574.566 2,540 J 58,900 2,530 T/B 153,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,300 28,475 28,100 28,250 -50 3,861,700 109,191,300,000 4,971 33,630.952 28,250 T/J 3,200 28,225 B 5,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,770 3,780 3,690 3,740 -30 10,777,500 40,402,425,000 3,538 95,750.128 3,750 J 8,600 3,740 T/B 56,700 Total 855,614,800 1,932,264,895,100 140,569 16,058,100 26,760,700 Jakarta, 29 September 2023 Trading Division