List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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------------ 800 805 785 800 0 67,996,600 54,125,192,500 3,682 975.610 800 T/J 172,500 795 B 15,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,770 2,880 2,730 2,840 70 86,679,100 245,348,631,000 14,904 258.182 2,840 T/J 11,000 2,830 B 104,500 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,440 1,455 1,430 1,440 0 127,002,000 182,927,914,000 5,198 5,738.424 1,445 J 11,700 1,440 T/B 182,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,810 1,850 1,815 1,850 40 73,255,200 134,947,544,000 7,719 1,219.753 1,850 T/J 3,547,400 1,845 B 4,800 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,850 6,000 5,825 5,825 -25 176,647,800 1,032,531,260,000 8,684 4,165.564 5,875 J 39,500 5,825 T/B 2,116,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,540 1,540 1,515 1,535 -5 4,784,600 7,304,140,500 2,254 308.118 1,535 T/J 400,300 1,530 B 7,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 194 199 195 199 5 260,730,000 51,589,018,500 3,024 36.145 199 T/J 12,547,700 198 B 50,700 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,150 1,195 1,155 1,165 15 98,546,500 115,249,576,000 12,754 455.559 1,165 T/J 830,600 1,160 B 506,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,225 5,375 5,150 5,350 125 3,323,100 17,595,550,000 2,497 24,365.806 5,350 T/J 1,600 5,325 B 2,200 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 725 760 725 740 15 127,833,600 94,712,533,500 4,059 1,377.744 745 J 275,600 740 T/B 162,000 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,380 2,400 2,250 2,300 -80 27,062,400 62,274,284,000 5,565 116.727 2,300 T/J 514,700 2,280 B 17,200 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,700 1,725 1,660 1,725 25 26,064,900 44,526,867,000 4,161 165.517 1,725 T/J 2,344,500 1,720 B 1,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,900 10,900 10,625 10,625 -275 7,018,900 75,072,690,000 5,196 393.883 10,675 J 100 10,625 T/B 21,400 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,650 5,750 5,600 5,750 100 8,203,700 46,650,330,000 5,321 2,346.939 5,750 T/J 150,300 5,675 B 1,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,850 6,850 6,750 6,800 -50 7,376,100 50,020,075,000 2,570 1,164.005 6,800 T/J 1,000 6,775 B 500 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,995 2,050 1,990 1,990 -5 15,990,900 32,002,519,000 2,154 67.458 2,000 J 18,000 1,990 T/B 856,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,325 10,725 10,225 10,625 300 7,555,800 79,657,625,000 7,100 547.491 10,650 J 33,100 10,625 T/B 22,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,300 10,300 9,900 9,900 -400 10,266,400 102,093,580,000 3,277 396.000 9,975 J 2,800 9,900 T/B 181,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,575 27,900 27,375 27,850 275 1,948,600 54,095,192,500 2,426 198.929 27,850 T/J 20,700 27,675 B 200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,825 1,830 1,805 1,805 -20 12,203,800 22,109,968,500 2,618 17,604.604 1,805 T/J 119,200 1,800 B 166,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,580 2,610 2,420 2,490 -90 78,214,800 194,804,065,000 12,912 664.326 2,500 J 179,900 2,490 T/B 398,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,780 2,830 2,730 2,800 20 13,098,700 36,335,354,000 973 164.853 2,800 T/J 1,880,700 2,740 B 1,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,405 1,385 1,385 0 70,409,700 97,743,908,500 4,518 461.667 1,390 J 20,800 1,385 T/B 10,068,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,720 2,750 2,700 2,720 0 11,277,000 30,725,739,000 3,281 2,365.217 2,730 J 39,100 2,720 T/B 393,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 161 167 161 167 6 133,831,000 22,063,345,900 7,411 377.734 168 J 6,216,000 167 T/B 1,975,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,575 6,650 6,400 6,400 -175 26,721,700 172,067,405,000 3,738 2,235.292 6,500 J 16,700 6,400 T/B 82,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,790 3,780 3,730 3,750 -40 76,612,100 286,724,127,000 14,703 1,970.728 3,750 T/J 1,096,400 3,740 B 431,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,660 2,690 2,640 2,670 10 11,924,800 31,799,555,000 1,838 2,717.032 2,680 J 10,700 2,670 T/B 973,400 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 26,375 26,425 26,100 26,300 -75 10,602,000 278,805,780,000 6,013 31,309.524 26,325 J 2,000 26,300 T/B 22,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,830 3,840 3,760 3,820 -10 9,691,000 36,833,183,000 5,106 97,798.259 3,820 T/J 190,600 3,810 B 9,700 Total 1,592,872,800 3,692,736,953,400 165,656 30,695,200 18,777,700 Jakarta, 18 October 2023 Trading Division