List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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------------ 780 810 780 805 25 111,275,300 89,141,383,500 8,282 981.707 810 J 5,833,000 805 T/B 155,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,760 2,760 2,690 2,690 -70 41,046,500 111,068,520,000 9,575 244.545 2,700 J 3,400 2,690 T/B 2,553,700 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,455 1,465 1,435 1,445 -10 11,776,300 17,033,123,000 3,092 5,758.349 1,450 J 231,900 1,445 T/B 755,400 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,815 1,835 1,775 1,775 -40 41,983,500 75,145,070,000 10,147 1,170.304 1,785 J 306,800 1,775 T/B 1,015,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,050 6,025 5,950 5,950 -100 71,954,600 430,417,962,500 10,273 4,254.954 5,975 J 19,000 5,950 T/B 3,922,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,555 1,595 1,560 1,585 30 21,786,800 34,500,483,000 3,889 318.155 1,585 T/J 40,100 1,580 B 344,000 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 191 192 188 189 -2 80,592,100 15,261,687,500 2,734 34.328 190 J 7,641,100 189 T/B 1,276,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,225 1,235 1,130 1,135 -90 189,326,500 220,879,352,500 16,571 443.827 1,140 J 106,800 1,135 T/B 5,762,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,450 5,400 5,050 5,100 -350 16,577,200 85,915,217,500 4,457 23,227.217 5,125 J 17,100 5,100 T/B 13,700 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 755 745 695 695 -60 40,540,900 28,822,196,500 5,034 1,293.962 700 J 51,900 695 T/B 1,014,700 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,380 2,420 2,370 2,380 0 5,419,400 12,945,856,000 1,703 120.787 2,390 J 14,600 2,380 T/B 19,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,675 1,675 1,615 1,620 -55 22,937,700 37,393,030,000 6,396 155.442 1,625 J 102,300 1,620 T/B 196,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,700 11,150 10,775 10,975 275 6,821,900 75,191,222,500 3,632 406.858 11,000 J 3,100 10,975 T/B 502,300 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,550 5,625 5,475 5,475 -75 4,193,100 23,167,172,500 2,462 2,234.694 5,500 J 4,100 5,475 T/B 211,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,850 6,725 6,725 -25 7,306,700 49,505,790,000 2,382 1,151.167 6,750 J 1,000 6,725 T/B 144,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,030 2,030 1,980 1,985 -45 11,544,000 23,067,315,500 3,140 67.288 1,985 T/J 79,400 1,980 B 1,653,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,675 10,925 10,425 10,725 50 9,074,200 97,191,460,000 4,630 552.644 10,750 J 11,900 10,725 T/B 1,276,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,950 10,125 9,975 10,050 100 1,445,300 14,547,160,000 1,469 402.000 10,075 J 300 10,050 T/B 71,000 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,475 27,650 26,725 26,850 -625 2,027,300 54,923,730,000 4,613 191.786 26,900 J 14,900 26,850 T/B 800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,750 1,760 1,740 1,740 -10 15,541,900 27,099,822,000 2,823 16,970.643 1,750 J 43,000 1,740 T/B 3,300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,540 2,630 2,490 2,550 10 47,460,800 121,142,132,000 7,203 680.334 2,560 J 68,600 2,550 T/B 1,129,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,780 2,720 2,730 10 11,464,000 31,568,095,000 2,978 160.732 2,760 J 17,900 2,730 T/B 26,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,390 1,400 1,380 1,385 -5 23,111,500 32,112,653,000 4,221 461.667 1,385 T/J 384,800 1,380 B 1,013,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,740 2,760 2,700 2,710 -30 6,972,300 18,934,059,000 3,773 2,356.522 2,720 J 251,600 2,710 T/B 246,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 160 161 159 160 0 88,787,800 14,197,902,700 1,737 361.901 161 J 4,086,800 160 T/B 7,052,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,525 6,700 6,550 6,550 25 5,090,800 33,660,892,500 2,898 2,287.682 6,575 J 2,500 6,550 T/B 214,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,780 3,870 3,800 3,830 50 101,645,100 390,148,845,000 9,926 2,012.770 3,840 J 330,100 3,830 T/B 745,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,690 2,710 2,670 2,690 0 9,494,800 25,564,631,000 1,400 2,737.384 2,690 T/J 285,800 2,670 B 1,009,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,275 26,275 25,850 25,875 -400 6,094,700 158,346,112,500 8,564 30,803.571 25,900 J 500 25,875 T/B 108,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,610 3,670 3,610 3,630 20 10,447,600 38,003,541,000 3,425 92,933.948 3,640 J 10,200 3,630 T/B 4,200 Total 1,023,740,600 2,386,896,418,200 153,429 19,964,500 32,444,300 Jakarta, 12 October 2023 Trading Division