List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 11 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------------ 780 790 775 780 0 23,020,300 17,967,485,500 2,061 951.220 785 J 2,340,600 780 T/B 4,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,780 2,820 2,760 2,760 -20 26,295,100 73,326,582,000 5,347 250.909 2,770 J 2,500 2,760 T/B 982,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,460 1,475 1,440 1,455 -5 54,585,900 79,565,794,500 6,890 5,798.199 1,460 J 2,500 1,455 T/B 1,000 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,815 1,850 1,815 1,815 0 27,092,400 49,510,628,000 6,496 1,196.677 1,820 J 33,100 1,815 T/B 700 5 ASII Astra International Tbk. CDSO1XNAQ7H000C311------------ 6,050 6,125 6,050 6,050 0 45,959,600 278,928,472,500 5,823 4,326.466 6,075 J 135,100 6,050 T/B 296,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,565 1,580 1,550 1,555 -10 8,126,500 12,691,995,500 2,572 312.133 1,560 J 38,600 1,555 T/B 14,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 188 191 185 191 3 129,376,600 24,371,611,400 2,917 34.692 191 T/J 20,886,900 189 B 155,300 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,185 1,265 1,165 1,225 40 197,681,500 241,658,902,500 21,874 479.021 1,230 J 238,100 1,225 T/B 472,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,550 5,600 5,425 5,450 -100 3,970,300 21,706,540,000 1,342 24,821.242 5,450 T/J 900 5,425 B 133,000 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 755 770 740 755 0 43,608,000 32,887,287,500 4,060 1,405.671 755 T/J 541,200 750 B 46,100 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,370 2,440 2,370 2,380 10 13,453,400 32,291,005,000 1,664 120.787 2,390 J 11,400 2,380 T/B 158,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,670 1,695 1,655 1,675 5 16,259,600 27,196,039,000 3,161 160.719 1,680 J 259,300 1,675 T/B 666,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,850 10,975 10,700 10,700 -150 6,408,300 69,042,880,000 4,226 396.664 10,750 J 100 10,700 T/B 201,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,625 5,700 5,550 5,550 -75 6,477,900 36,241,585,000 2,951 2,265.306 5,575 J 6,100 5,550 T/B 62,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,800 6,900 6,750 6,750 -50 14,465,700 98,061,645,000 2,086 1,155.446 6,825 J 6,000 6,750 T/B 174,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,050 2,070 2,010 2,030 -20 10,246,200 20,852,738,000 1,945 68.814 2,040 J 245,600 2,030 T/B 1,352,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,600 10,850 10,525 10,675 75 14,675,200 156,839,852,500 4,425 550.068 10,675 T/J 28,200 10,650 B 100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,100 10,150 9,950 9,950 -150 2,679,200 26,902,917,500 2,751 398.000 10,025 J 1,700 9,950 T/B 64,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,150 27,875 27,300 27,475 325 2,127,100 58,716,697,500 3,037 196.250 27,500 J 500 27,450 B 8,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,755 1,770 1,745 1,750 -5 21,443,100 37,621,068,000 2,988 17,068.175 1,755 J 2,500 1,750 T/B 43,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,650 2,670 2,530 2,540 -110 27,216,900 70,262,424,000 6,473 677.666 2,550 J 4,200 2,540 T/B 227,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,790 2,710 2,720 -20 11,182,500 30,544,384,000 1,891 160.143 2,730 J 700 2,720 T/B 165,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,400 1,420 1,390 1,390 -10 36,425,600 51,173,323,000 4,848 463.333 1,395 J 256,300 1,390 T/B 2,408,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,750 2,780 2,700 2,740 -10 14,138,600 38,752,366,000 6,166 2,382.609 2,750 J 337,500 2,740 T/B 205,500 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 159 161 157 160 1 36,114,300 5,749,169,000 1,147 361.901 161 J 2,500,600 160 T/B 1,165,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,575 6,750 6,525 6,525 -50 5,492,100 36,335,910,000 2,635 2,278.951 6,550 J 50,000 6,525 T/B 106,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,810 3,810 3,780 3,780 -30 83,154,300 314,914,067,000 7,694 1,986.494 3,790 J 60,300 3,780 T/B 1,142,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,690 2,730 2,680 2,690 0 14,979,700 40,525,132,000 2,934 2,737.384 2,720 J 3,000 2,690 T/B 850,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,875 26,375 26,250 26,275 -600 4,932,200 129,673,825,000 5,546 31,279.762 26,325 J 1,600 26,275 T/B 35,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,670 3,710 3,610 3,610 -60 12,320,900 44,748,034,000 4,679 92,421.915 3,620 J 4,000 3,610 T/B 518,500 Total 913,909,000 2,159,060,360,900 132,629 27,999,100 11,664,300 Jakarta, 11 October 2023 Trading Division