List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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------------ 775 775 750 750 -25 64,769,400 49,039,519,000 5,513 914.634 755 J 21,600 750 T/B 1,320,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,690 2,670 2,620 2,660 -30 57,427,700 151,627,140,000 11,107 241.818 2,670 J 770,800 2,660 T/B 1,762,300 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,430 1,435 1,400 1,410 -20 33,221,000 46,940,478,000 6,949 5,618.873 1,415 J 50,500 1,410 T/B 3,690,500 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,765 1,780 1,735 1,740 -25 34,753,800 60,783,112,500 12,026 1,147.228 1,745 J 79,000 1,740 T/B 158,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,200 6,200 6,050 6,075 -125 55,496,200 339,033,107,500 12,575 4,344.344 6,100 J 331,700 6,075 T/B 801,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,540 1,545 1,500 1,510 -30 39,806,500 60,171,994,500 8,610 303.100 1,515 J 81,400 1,510 T/B 4,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 208 208 189 190 -18 560,130,000 109,265,807,900 12,150 34.510 190 T/J 5,137,500 189 B 2,348,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,370 1,380 1,265 1,285 -85 151,112,900 197,143,462,500 15,351 502.483 1,285 T/J 2,543,900 1,280 B 661,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,525 5,575 5,350 5,450 -75 4,716,400 25,758,637,500 2,425 24,821.242 5,475 J 12,600 5,450 T/B 2,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 725 745 680 685 -40 59,328,500 41,265,735,500 5,782 1,275.344 690 J 847,500 685 T/B 1,077,000 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,440 2,450 2,350 2,370 -70 6,605,200 15,725,276,000 2,321 120.279 2,380 J 12,000 2,370 T/B 10,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,735 1,725 1,635 1,695 -40 51,734,100 86,449,997,500 10,063 162.638 1,700 J 67,100 1,695 T/B 2,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,950 11,200 10,850 11,200 250 9,283,000 102,710,057,500 4,074 415.199 11,200 T/J 1,400 11,150 B 17,800 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,575 5,600 5,375 5,425 -150 9,642,100 52,457,287,500 3,916 2,214.286 5,450 J 75,900 5,425 T/B 46,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,725 6,775 6,675 6,750 25 10,500,800 70,549,162,500 3,446 1,155.446 6,750 T/J 54,700 6,700 B 34,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,080 2,070 2,000 2,010 -70 21,098,700 42,556,025,000 4,527 68.136 2,020 J 151,800 2,010 T/B 335,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,625 10,600 9,900 10,100 -525 24,426,000 247,110,430,000 10,274 520.439 10,100 T/J 359,300 10,075 B 36,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,100 10,050 9,825 10,025 -75 2,442,300 24,229,192,500 2,227 401.000 10,025 T/J 45,500 10,000 B 100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,050 28,000 27,175 27,200 -850 2,343,400 64,258,707,500 5,911 194.286 27,300 J 100 27,200 T/B 4,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,795 1,785 1,740 1,765 -30 28,841,300 50,889,741,000 4,564 17,214.474 1,765 T/J 800 1,760 B 3,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,520 2,550 2,410 2,520 0 77,574,600 192,950,519,000 12,952 672.330 2,530 J 73,600 2,520 T/B 12,210,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,790 2,710 2,790 60 10,368,000 28,576,919,000 1,604 164.264 2,790 T/J 88,200 2,760 B 700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,360 1,370 1,345 1,360 0 32,394,600 43,906,727,000 4,649 453.333 1,365 J 464,000 1,360 T/B 105,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,740 2,720 2,680 2,690 -50 27,672,800 74,482,904,000 11,333 2,339.130 2,700 J 186,700 2,690 T/B 252,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 152 154 146 153 1 75,618,000 11,316,853,700 2,721 346.068 154 J 738,900 153 T/B 706,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,400 6,400 6,275 6,300 -100 10,565,200 66,606,610,000 3,646 2,200.366 6,325 J 16,000 6,300 T/B 3,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,770 3,800 3,740 3,780 10 77,527,700 292,527,797,000 7,860 1,986.494 3,780 T/J 857,300 3,760 B 8,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,600 2,620 2,570 2,620 20 13,750,200 35,602,178,000 2,035 2,666.151 2,620 T/J 469,600 2,610 B 600 29 UNTR United Tractors Tbk. CDSO1XNGQ7H000C141------------ 27,000 26,675 26,275 26,575 -425 7,279,900 192,536,275,000 10,306 31,636.905 26,600 J 6,200 26,575 T/B 800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,590 3,610 3,540 3,580 -10 9,896,800 35,301,188,000 4,726 91,653.866 3,580 T/J 814,100 3,570 B 800 Total 1,570,327,100 2,811,772,842,600 205,643 14,359,700 25,609,400 Jakarta, 04 October 2023 Trading Division