List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 06 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------------ 760 770 755 765 5 29,260,900 22,351,217,000 2,337 932.927 765 T/J 920,000 760 B 636,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,610 2,670 2,600 2,650 40 20,289,800 53,807,662,000 5,898 240.909 2,660 J 40,800 2,650 T/B 171,800 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,405 1,420 1,395 1,420 15 24,624,700 34,627,088,500 5,023 5,658.723 1,420 T/J 190,600 1,415 B 282,300 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,705 1,740 1,705 1,715 10 33,650,000 58,044,648,000 7,322 1,130.744 1,720 J 3,100 1,715 T/B 2,503,500 5 ASII Astra International Tbk. CDSO1XNAQ7H000C311------------ 6,025 6,150 6,050 6,075 50 18,104,300 110,450,635,000 5,818 4,344.344 6,100 J 121,200 6,075 T/B 2,680,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,545 1,560 1,530 1,540 -5 10,767,700 16,564,851,000 3,152 309.122 1,545 J 236,600 1,540 T/B 67,800 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 177 183 173 179 2 263,743,600 47,057,644,400 6,405 32.512 179 T/J 6,393,900 178 B 2,868,800 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,255 1,355 1,270 1,355 100 144,521,600 190,426,457,500 16,243 529.856 1,360 J 972,700 1,355 T/B 41,230,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,625 5,775 5,650 5,675 50 7,331,400 42,034,625,000 3,167 25,845.972 5,700 J 7,600 5,675 T/B 11,300 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 645 685 645 670 25 25,674,000 17,222,335,000 3,190 1,247.417 675 J 116,900 670 T/B 241,500 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,370 2,410 2,360 2,360 -10 2,608,100 6,195,722,000 1,327 119.772 2,370 J 2,500 2,360 T/B 121,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,635 1,670 1,610 1,660 25 25,953,700 42,714,633,000 4,116 159.280 1,660 T/J 291,700 1,655 B 500,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,625 11,700 11,450 11,500 -125 4,721,300 54,677,590,000 2,487 426.321 11,500 T/J 2,600 11,475 B 24,100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,350 5,550 5,375 5,525 175 3,420,900 18,805,332,500 1,952 2,255.102 5,550 J 125,900 5,525 T/B 26,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,875 7,100 6,850 6,875 0 11,936,900 83,192,597,500 4,314 1,176.843 6,900 J 900 6,875 T/B 152,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,955 2,010 1,950 2,010 55 4,575,700 9,103,158,000 1,708 68.136 2,020 J 502,000 2,010 T/B 69,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,200 10,450 10,175 10,350 150 5,483,300 56,625,192,500 2,831 533.321 10,375 J 7,000 10,350 T/B 20,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,125 10,125 9,975 10,025 -100 1,554,000 15,557,090,000 2,045 401.000 10,050 J 5,000 10,000 B 219,900 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 26,325 26,725 26,200 26,450 125 1,841,300 48,807,735,000 3,680 188.929 26,475 J 6,600 26,450 T/B 12,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,835 1,860 1,835 1,835 0 23,319,900 43,120,088,000 4,364 17,897.201 1,850 J 201,900 1,835 T/B 79,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,430 2,470 2,380 2,410 -20 32,152,300 78,309,707,000 5,500 642.982 2,420 J 229,000 2,410 T/B 540,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,790 2,930 2,750 2,850 60 13,816,500 39,459,694,000 3,180 167.797 2,850 T/J 888,500 2,840 B 60,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,340 1,370 1,350 1,355 15 21,086,700 28,629,736,000 3,387 451.667 1,355 T/J 68,300 1,350 B 1,917,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,660 2,690 2,640 2,660 0 15,054,100 40,081,568,000 6,903 2,313.043 2,670 J 208,200 2,660 T/B 31,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 143 154 144 151 8 82,921,700 12,428,750,100 3,906 341.544 152 J 295,000 151 T/B 5,214,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,250 6,425 6,250 6,350 100 5,913,300 37,579,042,500 2,138 2,217.829 6,375 J 76,900 6,350 T/B 55,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,800 3,770 3,780 60 60,156,100 227,370,203,000 6,815 1,986.494 3,790 J 1,130,600 3,780 T/B 621,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,730 2,740 2,690 2,740 10 15,463,800 42,024,829,000 1,486 2,788.265 2,740 T/J 44,700 2,720 B 200 29 UNTR United Tractors Tbk. CDSO1XNGQ7H000C141------------ 26,150 26,525 26,175 26,400 250 4,367,500 115,261,902,500 5,206 31,428.571 26,425 J 900 26,400 T/B 123,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,660 3,840 3,670 3,800 140 23,551,700 89,713,137,000 7,918 97,286.226 3,810 J 43,800 3,800 T/B 207,200 Total 937,866,800 1,682,244,871,000 133,818 13,135,400 60,691,700 Jakarta, 06 October 2023 Trading Division