List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 16 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------------ 785 810 775 805 20 63,036,600 49,926,973,500 5,146 981.707 805 T/J 999,300 800 B 407,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,710 2,790 2,730 2,780 70 41,077,300 113,658,181,000 7,298 252.727 2,780 T/J 2,050,900 2,770 B 31,300 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,460 1,490 1,440 1,445 -15 21,321,900 31,164,010,500 3,973 5,758.349 1,450 J 12,500 1,445 T/B 100,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,755 1,820 1,785 1,805 50 49,686,800 89,761,923,500 8,681 1,190.084 1,810 J 24,800 1,805 T/B 453,200 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,975 5,975 5,825 5,850 -125 63,074,100 370,688,342,500 14,498 4,183.442 5,875 J 1,300 5,850 T/B 1,467,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,540 1,540 1,515 1,525 -15 12,045,600 18,372,637,500 4,431 306.111 1,530 J 128,500 1,525 T/B 175,000 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 192 204 195 197 5 432,244,900 86,321,925,200 8,401 35.781 198 J 1,551,000 197 T/B 6,133,400 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,145 1,170 1,075 1,130 -15 168,234,900 187,621,647,000 19,626 441.872 1,135 J 65,200 1,130 T/B 1,131,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,200 5,275 5,150 5,200 0 3,610,500 18,759,032,500 1,717 23,682.652 5,200 T/J 20,700 5,175 B 5,500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 710 740 715 725 15 24,776,500 17,972,074,500 3,469 1,349.817 725 T/J 78,100 720 B 98,000 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,380 2,400 2,350 2,380 0 8,077,000 19,193,725,000 2,108 120.787 2,380 T/J 239,600 2,370 B 25,000 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,670 1,720 1,680 1,705 35 21,081,900 35,801,271,000 4,869 163.598 1,710 J 486,900 1,705 T/B 75,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,875 11,000 10,750 10,900 25 2,926,900 31,803,425,000 2,817 404.078 10,925 J 1,600 10,900 T/B 306,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,425 5,575 5,425 5,525 100 3,929,400 21,727,647,500 1,896 2,255.102 5,550 J 29,300 5,525 T/B 39,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,700 6,775 6,675 6,725 25 7,106,700 47,746,577,500 2,670 1,151.167 6,725 T/J 91,800 6,700 B 68,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,000 2,040 2,010 2,020 20 6,110,800 12,382,171,000 1,457 68.475 2,030 J 195,900 2,020 T/B 260,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,525 10,525 10,175 10,350 -175 4,300,700 44,260,465,000 3,021 533.321 10,350 T/J 13,000 10,325 B 262,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,000 10,150 9,975 10,075 75 1,435,300 14,431,277,500 1,249 403.000 10,100 J 17,800 10,075 T/B 40,200 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,200 27,825 27,425 27,475 275 1,160,100 31,993,900,000 2,589 196.250 27,500 J 5,200 27,450 B 8,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,750 1,775 1,755 1,760 10 9,545,800 16,826,131,500 1,856 17,165.708 1,765 J 211,700 1,760 T/B 300 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,550 2,670 2,540 2,600 50 31,198,700 81,277,924,000 6,682 693.674 2,610 J 155,400 2,600 T/B 12,752,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,770 2,720 2,760 40 8,884,000 24,436,431,000 1,245 162.498 2,770 J 35,500 2,760 T/B 93,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,400 1,420 1,385 1,400 0 32,515,100 45,451,569,000 4,679 466.667 1,400 T/J 884,300 1,395 B 109,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,690 2,740 2,700 2,710 20 10,689,800 29,086,553,000 3,509 2,356.522 2,720 J 594,700 2,710 T/B 628,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 160 161 154 158 -2 31,864,400 4,996,490,800 1,474 357.377 158 T/J 1,807,600 157 B 722,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,575 6,650 6,425 6,450 -125 5,583,800 36,266,467,500 3,277 2,252.756 6,525 J 2,200 6,450 T/B 112,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,850 3,850 3,740 3,760 -90 131,156,600 497,116,760,000 12,449 1,975.983 3,770 J 45,100 3,760 T/B 183,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,700 2,700 2,560 2,580 -120 22,810,800 59,937,530,000 2,804 2,625.446 2,600 J 2,700 2,580 T/B 4,400 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 26,075 26,450 26,200 26,450 375 4,114,400 108,526,605,000 4,437 31,488.095 26,450 T/J 98,500 26,325 B 6,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,650 3,670 3,620 3,650 0 5,602,400 20,420,859,000 4,193 93,445.981 3,660 J 28,200 3,650 T/B 15,400 Total 1,229,203,700 2,167,930,528,000 146,521 9,879,300 25,718,100 Jakarta, 16 October 2023 Trading Division