List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 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------------ 750 780 745 760 10 50,096,900 38,062,954,500 4,136 926.829 760 T/J 2,419,400 755 B 660,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,660 2,670 2,600 2,610 -50 37,851,600 99,577,202,000 9,067 237.273 2,620 J 112,100 2,610 T/B 1,726,300 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,410 1,415 1,360 1,405 -5 37,200,200 51,964,041,000 5,711 5,598.948 1,405 T/J 169,400 1,400 B 334,300 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,740 1,760 1,705 1,705 -35 44,516,900 76,867,267,500 13,013 1,124.151 1,710 J 4,000 1,705 T/B 436,100 5 ASII Astra International Tbk. CDSO1XNAQ7H000C311------------ 6,075 6,175 6,025 6,025 -50 55,924,900 339,305,632,500 9,889 4,308.588 6,050 J 20,300 6,025 T/B 995,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,510 1,575 1,510 1,545 35 29,201,400 45,281,157,500 5,925 310.126 1,550 J 283,800 1,545 T/B 43,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 190 194 177 177 -13 448,680,900 82,286,161,000 9,424 32.149 177 T/J 287,300 176 B 3,382,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,285 1,310 1,230 1,255 -30 127,658,100 161,049,828,000 12,805 490.752 1,260 J 103,800 1,255 T/B 381,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,450 5,750 5,450 5,625 175 16,110,200 91,336,567,500 4,607 25,618.254 5,650 J 4,000 5,625 T/B 164,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 685 700 635 645 -40 42,855,900 28,461,821,500 5,254 1,200.871 650 J 108,800 645 T/B 36,400 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,370 2,470 2,360 2,370 0 14,876,300 35,708,243,000 3,019 120.279 2,370 T/J 257,900 2,360 B 148,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,695 1,735 1,625 1,635 -60 27,812,400 46,506,901,000 6,026 156.881 1,635 T/J 157,900 1,630 B 56,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,675 11,250 11,625 425 12,755,300 146,838,007,500 6,427 430.955 11,650 J 10,600 11,625 T/B 44,300 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,425 5,475 5,350 5,350 -75 5,080,700 27,385,472,500 2,618 2,183.673 5,375 J 2,300 5,350 T/B 233,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,975 6,725 6,875 125 15,362,100 105,820,887,500 4,495 1,176.843 6,900 J 31,900 6,875 T/B 235,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,010 2,010 1,955 1,955 -55 18,367,200 36,287,233,500 4,561 66.271 1,960 J 455,700 1,955 T/B 36,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,100 10,600 10,025 10,200 100 11,211,400 114,438,005,000 7,029 525.592 10,250 J 24,700 10,200 T/B 95,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,025 10,175 9,950 10,125 100 2,951,200 29,713,332,500 2,428 405.000 10,125 T/J 158,000 10,100 B 100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,200 27,200 26,200 26,325 -875 2,866,400 75,939,297,500 6,542 188.036 26,350 J 1,700 26,325 T/B 400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,765 1,860 1,770 1,835 70 32,076,300 58,821,681,500 5,898 17,897.201 1,840 J 35,300 1,835 T/B 13,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,520 2,570 2,430 2,430 -90 43,781,200 108,322,356,000 9,540 648.318 2,430 T/J 533,600 2,420 B 782,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,790 2,870 2,750 2,790 0 15,424,000 43,595,815,000 3,212 164.264 2,790 T/J 123,500 2,780 B 11,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,360 1,365 1,340 1,340 -20 35,543,300 47,913,261,000 5,018 446.667 1,345 J 14,000 1,340 T/B 6,035,100 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,690 2,710 2,650 2,660 -30 22,059,800 58,969,942,000 10,035 2,313.043 2,660 T/J 52,200 2,650 B 2,624,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 153 155 143 143 -10 162,102,200 24,061,845,700 4,404 323.449 144 J 231,300 143 T/B 2,324,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,300 6,375 6,225 6,250 -50 8,835,500 55,433,942,500 3,119 2,182.903 6,275 J 15,500 6,250 T/B 29,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,780 3,800 3,720 3,720 -60 81,258,900 304,434,216,000 9,423 1,954.962 3,730 J 11,700 3,720 T/B 3,037,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,620 2,730 2,600 2,730 110 25,136,500 67,019,501,000 3,859 2,778.089 2,730 T/J 112,400 2,720 B 800 29 UNTR United Tractors Tbk. CDSO1XNGQ7H000C141------------ 26,575 26,575 26,150 26,150 -425 6,636,500 174,427,442,500 7,364 31,130.952 26,150 T/J 39,500 26,125 B 32,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,580 3,680 3,580 3,660 80 12,777,300 46,470,983,000 4,974 93,701.997 3,660 T/J 111,100 3,650 B 77,700 Total 1,447,011,500 2,622,300,999,200 189,822 5,893,700 23,981,600 Jakarta, 05 October 2023 Trading Division