List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 23 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------------ 795 845 805 825 30 135,707,400 111,696,944,000 8,757 1,006.098 825 T/J 2,343,800 820 B 95,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,800 2,790 2,650 2,660 -140 69,223,700 186,363,176,000 17,365 241.818 2,670 J 6,100 2,660 T/B 598,100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,455 1,460 1,430 1,450 -5 17,338,100 25,053,558,000 4,771 5,778.274 1,455 J 71,200 1,450 T/B 63,100 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,825 1,825 1,745 1,750 -75 37,513,800 66,446,553,500 11,941 1,153.821 1,760 J 36,700 1,750 T/B 96,900 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,700 5,750 5,600 5,600 -100 57,516,800 323,287,355,000 10,739 4,004.663 5,625 J 88,600 5,600 T/B 38,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,520 1,520 1,475 1,490 -30 11,063,800 16,500,010,000 4,685 299.086 1,495 J 239,500 1,490 T/B 113,800 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 198 200 189 197 -1 197,523,900 38,294,700,800 5,734 35.781 197 T/J 2,154,200 196 B 381,400 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,020 1,035 950 1,000 -20 166,178,100 163,515,353,000 15,055 391.037 1,000 T/J 501,400 995 B 419,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,200 5,225 4,950 4,950 -250 8,001,300 39,939,475,000 4,262 22,544.063 4,950 T/J 95,100 4,940 B 44,200 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 695 700 660 665 -30 18,040,600 12,129,912,000 2,871 1,238.108 665 T/J 398,800 660 B 870,200 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,200 2,200 2,080 2,180 -20 27,495,200 59,026,098,000 4,432 110.637 2,190 J 63,800 2,180 T/B 400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,760 1,785 1,700 1,720 -40 11,955,900 20,699,054,000 4,125 165.037 1,720 T/J 200 1,715 B 94,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,600 10,725 10,450 10,500 -100 4,213,500 44,509,600,000 3,601 389.249 10,525 J 400 10,500 T/B 2,700 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,750 5,775 5,550 5,575 -175 3,480,200 19,498,047,500 2,666 2,275.510 5,600 J 10,300 5,575 T/B 1,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,675 6,725 6,600 6,600 -75 6,392,900 42,424,327,500 2,761 1,129.769 6,625 J 50,200 6,600 T/B 685,300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,965 1,970 1,925 1,925 -40 8,530,300 16,608,501,000 3,642 65.254 1,930 J 23,600 1,925 T/B 67,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,275 10,275 9,650 9,775 -500 13,012,100 128,085,107,500 6,784 503.692 9,775 T/J 104,500 9,750 B 40,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,825 9,825 9,525 9,650 -175 2,742,200 26,439,232,500 2,472 386.000 9,650 T/J 9,200 9,625 B 900 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 28,150 28,150 27,375 27,375 -775 1,183,900 32,689,370,000 2,664 195.536 27,375 T/J 25,400 27,350 B 18,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,770 1,790 1,760 1,770 0 14,040,000 24,916,996,000 3,055 17,263.240 1,775 J 216,400 1,770 T/B 252,500 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,490 2,490 2,380 2,380 -110 34,255,000 82,687,449,000 7,649 634.978 2,390 J 8,200 2,380 T/B 356,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,820 2,840 2,760 2,820 0 7,641,600 21,445,657,000 731 166.031 2,820 T/J 91,600 2,790 B 54,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,360 1,370 1,335 1,335 -25 44,360,300 59,608,075,000 6,777 445.000 1,340 J 237,700 1,335 T/B 518,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,720 2,720 2,650 2,660 -60 15,562,700 41,597,718,000 7,362 2,313.043 2,670 J 172,400 2,660 T/B 598,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 158 161 154 155 -3 30,276,700 4,733,160,500 2,043 350.591 155 T/J 1,309,800 154 B 1,895,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,400 6,450 6,225 6,275 -125 5,652,500 35,629,330,000 2,786 2,191.634 6,300 J 50,200 6,275 T/B 328,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,700 3,720 3,610 3,610 -90 69,428,400 252,659,608,000 17,151 1,897.154 3,620 J 94,700 3,610 T/B 1,608,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,600 2,630 2,580 2,630 30 12,977,400 33,764,291,000 1,870 2,676.327 2,630 T/J 807,100 2,620 B 412,000 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 25,825 25,850 25,000 25,000 -825 6,286,900 158,658,130,000 8,567 29,761.905 25,025 J 8,300 25,000 T/B 99,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,860 3,860 3,760 3,840 -20 7,703,300 29,397,048,000 3,921 98,310.292 3,840 T/J 174,400 3,830 B 12,400 Total 1,045,298,500 2,118,303,837,800 181,239 9,393,800 9,766,800 Jakarta, 23 October 2023 Trading Division