List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 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------------ 765 770 760 765 0 34,394,700 26,294,254,000 4,390 932.927 770 J 859,000 765 T/B 122,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,650 2,800 2,690 2,770 120 58,700,700 161,617,364,000 12,166 251.818 2,780 J 544,300 2,770 T/B 367,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,420 1,495 1,450 1,490 70 68,316,600 100,602,135,500 7,872 5,937.674 1,490 T/J 202,600 1,485 B 48,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,715 1,835 1,735 1,810 95 63,728,500 114,892,332,500 13,624 1,193.380 1,815 J 12,000 1,810 T/B 1,704,200 5 ASII Astra International Tbk. CDSO1XNAQ7H000C311------------ 6,075 6,225 6,100 6,125 50 43,718,300 269,451,535,000 7,847 4,380.100 6,150 J 42,400 6,125 T/B 9,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,540 1,565 1,540 1,560 20 12,902,700 20,061,313,500 3,627 313.137 1,560 T/J 36,900 1,555 B 839,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 179 191 182 189 10 411,379,800 77,196,726,500 8,196 34.328 190 J 2,571,600 189 T/B 16,683,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,355 1,410 1,255 1,290 -65 256,223,100 335,900,654,500 24,284 504.438 1,290 T/J 761,300 1,285 B 640,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,675 5,700 5,475 5,575 -100 3,304,400 18,317,740,000 2,502 25,390.536 5,575 T/J 2,500 5,550 B 28,100 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 670 750 695 745 75 63,234,600 45,924,958,000 5,811 1,387.053 745 T/J 2,086,200 740 B 115,400 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,360 2,400 2,360 2,360 0 2,834,200 6,726,793,000 1,925 119.772 2,370 J 100 2,360 T/B 228,000 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,660 1,705 1,660 1,680 20 25,520,600 42,938,800,500 5,383 161.199 1,685 J 3,100 1,680 T/B 404,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,500 11,400 11,075 11,100 -400 4,360,800 48,600,207,500 4,109 411.492 11,125 J 600 11,100 T/B 18,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,525 5,725 5,550 5,675 150 6,867,400 38,890,975,000 3,257 2,316.327 5,700 J 342,800 5,675 T/B 74,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,875 6,925 6,800 6,850 -25 6,425,200 44,159,967,500 3,545 1,172.564 6,875 J 5,800 6,850 T/B 105,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,010 2,070 2,030 2,070 60 8,503,400 17,441,060,000 2,673 70.169 2,070 T/J 591,900 2,060 B 398,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,350 10,575 10,150 10,250 -100 7,088,200 72,832,172,500 5,058 528.168 10,275 J 89,000 10,250 T/B 12,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,025 10,050 9,850 10,000 -25 1,431,700 14,308,357,500 1,241 400.000 10,025 J 100 10,000 T/B 307,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 26,450 27,325 26,825 26,975 525 2,086,600 56,307,102,500 5,046 192.679 27,000 J 8,500 26,975 T/B 12,600 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,835 1,830 1,780 1,780 -55 19,018,900 34,055,594,500 5,366 17,360.772 1,785 J 300 1,780 T/B 542,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,410 2,620 2,460 2,580 170 49,934,900 127,746,687,000 9,384 688.338 2,590 J 83,800 2,580 T/B 2,089,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,850 2,870 2,740 2,770 -80 11,726,100 32,555,164,000 2,247 163.087 2,780 J 8,600 2,770 T/B 40,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,355 1,405 1,370 1,395 40 58,779,700 81,796,077,500 7,701 465.000 1,395 T/J 713,100 1,390 B 776,000 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,660 2,740 2,680 2,720 60 17,938,500 48,643,622,000 8,314 2,365.217 2,730 J 620,700 2,720 T/B 47,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 160 151 159 8 95,698,700 15,070,634,100 3,465 359.639 160 J 6,484,900 159 T/B 1,550,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,350 6,650 6,400 6,600 250 9,458,700 61,969,575,000 4,356 2,305.145 6,625 J 25,400 6,600 T/B 9,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,780 3,780 3,750 3,760 -20 37,711,400 141,850,874,000 6,571 1,975.983 3,760 T/J 11,300 3,750 B 1,810,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,740 2,740 2,690 2,690 -50 21,132,100 57,329,801,000 1,900 2,737.384 2,720 J 1,000 2,690 T/B 132,700 29 UNTR United Tractors Tbk. CDSO1XNGQ7H000C141------------ 26,400 26,875 26,600 26,700 300 5,932,700 158,704,757,500 5,517 31,785.714 26,725 J 7,700 26,700 T/B 34,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,800 3,800 3,700 3,720 -80 8,305,700 30,978,809,000 3,586 95,238.095 3,730 J 100 3,720 T/B 81,000 Total 1,416,658,900 2,303,166,045,100 180,963 16,117,600 29,236,400 Jakarta, 09 October 2023 Trading Division