List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 October 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------------ 750 790 755 785 35 49,641,000 38,489,425,000 5,791 957.317 785 T/J 573,900 780 B 3,545,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,850 2,830 2,780 2,810 -40 31,881,300 89,414,300,000 10,474 255.455 2,820 J 307,500 2,810 T/B 100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,545 1,550 1,510 1,515 -30 27,063,700 41,125,409,000 4,072 6,037.300 1,520 J 155,200 1,515 T/B 408,000 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,815 1,825 1,800 1,805 -10 25,415,600 45,958,459,000 10,621 1,190.084 1,810 J 397,400 1,805 T/B 95,800 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,225 6,350 6,250 6,275 50 23,884,400 150,613,205,000 6,044 4,487.367 6,300 J 8,700 6,275 T/B 902,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,625 1,640 1,610 1,615 -10 10,382,100 16,818,617,000 3,561 324.177 1,620 J 10,900 1,615 T/B 7,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 212 214 208 210 -2 94,442,500 19,827,314,800 3,562 38.143 210 T/J 90,400 208 B 15,944,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,300 1,345 1,290 1,330 30 119,975,500 158,693,635,500 8,608 520.080 1,335 J 681,100 1,330 T/B 73,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,425 5,550 5,300 5,425 0 8,667,500 47,349,885,000 3,255 24,707.383 5,450 J 1,600 5,425 T/B 151,600 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 795 820 765 770 -25 36,180,800 28,494,529,500 4,483 1,433.598 770 T/J 699,600 765 B 517,200 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,380 2,460 2,370 2,410 30 20,058,500 48,393,944,000 5,322 122.309 2,410 T/J 147,400 2,400 B 20,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,885 1,920 1,815 1,820 -65 29,184,300 54,012,208,000 6,312 174.632 1,825 J 210,300 1,820 T/B 1,651,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,075 11,200 11,050 11,100 25 3,048,800 33,815,647,500 1,635 411.492 11,125 J 4,500 11,100 T/B 100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,650 5,725 5,550 5,575 -75 6,142,200 34,275,910,000 2,859 2,275.510 5,600 J 61,600 5,575 T/B 4,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,625 6,800 6,625 6,750 125 6,077,200 40,983,335,000 4,127 1,155.446 6,775 J 105,500 6,750 T/B 27,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,200 2,220 2,120 2,150 -50 12,011,600 25,968,491,000 3,937 72.881 2,150 T/J 13,200 2,140 B 385,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 11,100 11,250 10,775 10,875 -225 5,116,700 56,002,912,500 4,507 560.373 10,875 T/J 37,500 10,850 B 8,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,950 10,150 9,975 10,100 150 1,605,700 16,209,170,000 1,662 404.000 10,125 J 22,100 10,100 T/B 1,200 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 28,975 29,000 28,675 28,675 -300 982,100 28,290,402,500 3,000 204.821 28,800 J 400 28,675 T/B 16,700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,755 1,795 1,750 1,785 30 23,826,000 42,429,692,000 3,321 17,409.539 1,785 T/J 19,900 1,780 B 900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,880 2,890 2,670 2,670 -210 68,673,900 187,816,806,000 17,960 712.350 2,680 J 132,300 2,670 T/B 1,547,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,760 2,680 2,710 10 9,544,500 25,918,164,000 1,250 159.554 2,740 J 3,900 2,710 T/B 40,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,375 1,385 1,365 1,375 0 25,032,300 34,355,843,000 4,334 458.333 1,375 T/J 961,400 1,370 B 223,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,800 2,830 2,790 2,800 0 10,995,500 30,850,662,000 5,056 2,434.783 2,800 T/J 542,500 2,790 B 1,783,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 158 160 155 156 -2 51,097,000 8,026,191,700 2,467 352.853 156 T/J 1,013,500 155 B 1,811,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,425 6,525 6,425 6,475 50 4,337,800 28,074,145,000 3,738 2,261.487 6,500 J 88,800 6,475 T/B 21,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,750 3,780 3,730 3,750 0 71,945,000 269,654,030,000 8,968 1,970.728 3,760 J 25,000 3,750 T/B 184,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,530 2,620 2,520 2,570 40 19,095,500 49,007,227,000 2,533 2,615.270 2,570 T/J 730,400 2,550 B 14,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,250 28,350 27,850 27,925 -325 3,404,200 95,274,235,000 5,514 33,244.048 27,925 T/J 31,400 27,900 B 5,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,740 3,780 3,700 3,700 -40 7,916,700 29,513,425,000 3,317 94,726.062 3,710 J 6,300 3,700 T/B 1,650,400 Total 807,629,900 1,775,657,221,000 152,290 7,084,200 31,045,100 Jakarta, 02 October 2023 Trading Division