List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 17 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------------ 805 815 785 800 -5 57,248,500 45,829,196,000 4,155 975.610 800 T/J 536,000 795 B 9,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,780 2,780 2,750 2,770 -10 22,750,800 62,892,258,000 6,398 251.818 2,780 J 248,700 2,770 T/B 1,988,200 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,445 1,455 1,425 1,440 -5 31,657,200 45,701,178,000 5,082 5,738.424 1,445 J 20,500 1,440 T/B 93,000 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,805 1,820 1,790 1,810 5 22,543,800 40,760,699,500 6,164 1,193.380 1,810 T/J 230,400 1,805 B 11,900 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,850 5,925 5,850 5,850 0 40,295,600 236,708,040,000 12,002 4,183.442 5,875 J 110,200 5,850 T/B 270,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,525 1,545 1,515 1,540 15 11,759,000 18,020,666,000 3,257 309.122 1,545 J 836,600 1,540 T/B 156,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 197 198 193 194 -3 188,993,600 36,828,018,400 4,096 35.236 194 T/J 7,400 193 B 13,990,200 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,130 1,185 1,120 1,150 20 105,900,900 122,605,001,500 16,133 449.693 1,155 J 191,500 1,150 T/B 1,360,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,200 5,300 5,175 5,225 25 2,977,700 15,628,540,000 2,380 23,796.511 5,225 T/J 2,200 5,200 B 100 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 725 740 715 725 0 12,992,200 9,407,378,000 2,040 1,349.817 725 T/J 546,600 720 B 165,900 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,380 2,400 2,370 2,380 0 9,155,300 21,813,259,000 1,819 120.787 2,390 J 1,000 2,380 T/B 16,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,705 1,715 1,680 1,700 -5 8,367,200 14,174,593,000 2,358 163.118 1,700 T/J 88,100 1,695 B 195,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,900 10,975 10,800 10,900 0 4,515,200 49,113,437,500 2,488 404.078 10,900 T/J 76,200 10,875 B 121,200 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,525 5,650 5,550 5,650 125 3,178,600 17,842,675,000 2,691 2,306.122 5,650 T/J 543,400 5,625 B 1,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,725 6,850 6,725 6,850 125 6,085,400 41,299,735,000 2,457 1,172.564 6,850 T/J 326,100 6,825 B 400 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,020 2,020 1,995 1,995 -25 5,173,500 10,357,035,000 1,736 67.627 2,000 J 175,400 1,995 T/B 374,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,350 10,675 10,275 10,325 -25 6,045,000 62,824,740,000 3,389 532.033 10,350 J 7,300 10,325 T/B 47,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,075 10,350 10,100 10,300 225 3,548,200 36,395,172,500 2,437 412.000 10,300 T/J 13,200 10,275 B 17,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,475 27,600 27,425 27,575 100 630,500 17,359,970,000 1,971 196.964 27,600 J 8,800 27,575 T/B 5,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,760 1,870 1,770 1,825 65 38,125,100 69,872,423,500 5,763 17,799.668 1,830 J 101,100 1,825 T/B 1,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,600 2,630 2,570 2,580 -20 24,626,900 63,880,750,000 5,994 688.338 2,590 J 13,400 2,580 T/B 113,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,760 2,780 2,730 2,780 20 7,828,200 21,539,351,000 842 163.675 2,780 T/J 43,400 2,760 B 500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,400 1,405 1,370 1,385 -15 25,185,600 34,914,005,000 4,516 461.667 1,390 J 387,400 1,385 T/B 731,900 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,710 2,740 2,710 2,720 10 4,603,300 12,526,509,000 2,393 2,365.217 2,730 J 338,700 2,720 T/B 19,500 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 158 161 158 161 3 34,940,400 5,587,742,100 4,647 364.163 162 J 2,296,100 161 T/B 452,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,450 6,625 6,450 6,575 125 5,030,100 32,944,950,000 2,158 2,296.414 6,575 T/J 74,700 6,550 B 69,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,760 3,810 3,770 3,790 30 57,046,900 215,813,726,000 8,311 1,991.749 3,790 T/J 243,400 3,780 B 33,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,580 2,660 2,590 2,660 80 12,968,000 33,893,725,000 2,091 2,706.856 2,660 T/J 239,900 2,650 B 100 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 26,450 26,475 26,250 26,375 -75 2,864,200 75,488,755,000 4,156 31,398.810 26,375 T/J 30,200 26,350 B 1,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,650 3,840 3,630 3,830 180 21,600,800 82,056,967,000 8,957 98,054.275 3,840 J 947,100 3,830 T/B 47,100 Total 778,637,700 1,554,080,496,000 132,881 8,685,000 20,296,100 Jakarta, 17 October 2023 Trading Division