List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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------------ 785 790 770 775 -10 49,827,600 38,686,279,000 4,912 945.122 780 J 2,681,700 775 T/B 472,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,810 2,780 2,690 2,690 -120 90,331,400 245,683,651,000 20,860 244.545 2,700 J 61,000 2,690 T/B 405,800 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,515 1,500 1,425 1,430 -85 68,709,200 99,786,958,000 9,549 5,698.573 1,435 J 41,100 1,430 T/B 158,000 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,805 1,810 1,765 1,765 -40 42,152,600 74,948,687,500 15,074 1,163.711 1,770 J 77,300 1,765 T/B 2,128,800 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,275 6,300 6,200 6,200 -75 26,139,600 162,896,422,500 6,320 4,433.734 6,225 J 76,000 6,200 T/B 1,756,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,615 1,625 1,540 1,540 -75 56,624,500 88,954,193,500 15,071 309.122 1,545 J 193,800 1,540 T/B 1,201,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 210 210 206 208 -2 213,052,400 44,333,819,000 3,355 37.779 210 J 56,871,400 208 T/B 661,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,330 1,400 1,315 1,370 40 130,395,600 177,716,585,000 13,612 535.721 1,375 J 108,900 1,370 T/B 891,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,425 5,650 5,450 5,525 100 9,880,600 55,199,490,000 3,810 25,162.818 5,550 J 2,800 5,525 T/B 203,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 770 760 725 725 -45 33,332,700 24,717,312,500 5,461 1,349.817 730 J 328,200 725 T/B 6,200 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,410 2,450 2,400 2,440 30 9,193,200 22,310,313,000 2,971 123.832 2,440 T/J 386,400 2,430 B 700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,820 1,825 1,735 1,735 -85 43,019,500 76,135,351,500 14,434 166.477 1,740 J 80,000 1,735 T/B 223,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,100 11,175 10,950 10,950 -150 4,392,700 48,382,717,500 3,308 405.931 10,975 J 200 10,925 B 6,600 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,575 5,625 5,450 5,575 0 11,922,600 65,933,067,500 6,237 2,275.510 5,600 J 213,400 5,575 T/B 1,061,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,825 6,725 6,725 -25 8,195,800 55,587,720,000 7,563 1,151.167 6,750 J 10,100 6,725 T/B 174,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,150 2,140 2,070 2,080 -70 11,207,300 23,602,489,000 3,422 70.508 2,090 J 28,400 2,080 T/B 180,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,875 11,125 10,600 10,625 -250 8,707,600 94,114,955,000 7,953 547.491 10,650 J 600 10,625 T/B 882,600 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,100 10,175 10,025 10,100 0 1,839,100 18,590,472,500 3,395 404.000 10,100 T/J 25,600 10,075 B 2,200 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,675 28,675 28,000 28,050 -625 2,014,100 56,807,592,500 6,220 200.357 28,100 J 1,100 28,050 T/B 7,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,785 1,800 1,760 1,795 10 17,677,300 31,599,528,000 4,155 17,507.071 1,800 J 63,300 1,795 T/B 100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,670 2,720 2,500 2,520 -150 79,965,300 206,908,208,000 16,612 672.330 2,530 J 165,200 2,520 T/B 190,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,710 2,740 2,670 2,730 20 12,439,300 33,724,947,000 1,233 160.732 2,740 J 51,800 2,730 T/B 5,776,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,375 1,375 1,355 1,360 -15 39,660,900 54,023,073,000 4,820 453.333 1,365 J 217,900 1,360 T/B 1,010,100 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,800 2,810 2,740 2,740 -60 29,894,300 82,573,035,000 12,772 2,382.609 2,740 T/J 34,600 2,730 B 486,000 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 156 156 150 152 -4 110,386,900 16,785,388,500 3,380 343.806 152 T/J 602,900 151 B 7,696,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,475 6,500 6,375 6,400 -75 5,916,200 37,998,125,000 3,989 2,235.292 6,400 T/J 15,800 6,375 B 508,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,750 3,800 3,740 3,770 20 61,237,300 231,112,856,000 7,546 1,981.239 3,780 J 373,400 3,770 T/B 1,444,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,570 2,600 2,550 2,600 30 14,540,000 37,515,256,000 2,650 2,645.799 2,600 T/J 59,800 2,590 B 31,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,925 27,925 27,000 27,000 -925 11,697,600 318,132,212,500 13,855 32,142.857 27,025 J 14,300 27,000 T/B 33,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,700 3,700 3,590 3,590 -110 19,585,000 70,851,901,000 6,207 91,909.882 3,600 J 3,500 3,590 T/B 419,800 Total 1,223,938,200 2,595,612,606,500 230,746 62,790,500 28,023,800 Jakarta, 03 October 2023 Trading Division