List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 24 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------------ 825 865 815 855 30 128,365,100 109,088,092,500 10,834 1,042.683 855 T/J 424,200 850 B 432,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,660 2,690 2,630 2,660 0 39,300,700 104,457,965,000 10,450 241.818 2,670 J 3,300 2,660 T/B 2,304,800 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,450 1,475 1,400 1,460 10 34,390,900 49,915,828,500 5,020 5,818.124 1,465 J 6,000 1,460 T/B 58,400 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,750 1,780 1,735 1,765 15 18,292,500 32,255,678,000 6,014 1,163.711 1,770 J 18,800 1,765 T/B 473,100 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,600 5,850 5,600 5,800 200 57,283,100 330,844,932,500 9,007 4,147.686 5,825 J 678,500 5,800 T/B 562,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,490 1,555 1,495 1,545 55 12,532,600 19,205,500,000 3,478 310.126 1,545 T/J 387,500 1,540 B 2,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 197 197 193 194 -3 75,336,800 14,721,260,100 1,738 35.236 195 J 527,500 194 T/B 2,460,500 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,000 1,035 995 1,025 25 54,300,800 55,490,046,500 6,880 400.813 1,030 J 771,700 1,025 T/B 794,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 4,950 5,150 4,930 5,050 100 4,144,800 20,980,820,000 1,538 22,999.499 5,100 J 15,700 5,050 T/B 196,200 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 665 690 660 680 15 8,624,400 5,849,529,500 1,766 1,266.035 680 T/J 270,200 675 B 875,900 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,180 2,200 2,130 2,190 10 8,637,100 18,744,613,000 2,469 111.144 2,200 J 553,600 2,190 T/B 14,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,720 1,755 1,710 1,735 15 6,973,200 12,063,924,000 2,282 166.477 1,735 T/J 151,400 1,730 B 15,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,500 10,825 10,525 10,800 300 5,166,900 55,452,172,500 3,475 400.371 10,800 T/J 42,000 10,775 B 100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,575 5,675 5,575 5,675 100 2,153,400 12,156,117,500 2,102 2,316.327 5,675 T/J 92,100 5,650 B 19,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,600 6,800 6,600 6,725 125 5,377,200 36,042,602,500 2,743 1,151.167 6,725 T/J 18,100 6,700 B 600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,925 1,945 1,910 1,920 -5 4,966,200 9,577,269,500 1,887 65.085 1,925 J 15,800 1,920 T/B 582,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,775 10,000 9,675 9,800 25 4,930,800 48,437,090,000 2,341 504.980 9,800 T/J 15,300 9,775 B 29,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,650 9,825 9,650 9,675 25 1,686,000 16,388,550,000 1,659 387.000 9,750 J 200 9,675 T/B 66,700 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,375 27,725 27,375 27,400 25 522,200 14,334,395,000 1,469 195.714 27,450 J 5,100 27,375 B 38,700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,770 1,865 1,770 1,825 55 32,868,900 60,324,021,000 4,358 17,799.668 1,825 T/J 600 1,820 B 12,500 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,380 2,420 2,360 2,380 0 27,197,700 64,884,533,000 5,356 634.978 2,380 T/J 96,000 2,370 B 172,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,820 2,840 2,790 2,800 -20 5,404,700 15,205,588,000 554 164.853 2,820 J 100 2,800 T/B 10,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,335 1,350 1,335 1,335 0 19,884,500 26,658,081,000 4,990 445.000 1,340 J 26,900 1,335 T/B 6,025,500 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,660 2,690 2,660 2,670 10 4,910,200 13,135,907,000 3,280 2,321.739 2,680 J 313,600 2,670 T/B 3,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 155 157 153 155 0 19,647,200 3,043,177,700 1,140 350.591 156 J 3,426,900 155 T/B 658,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,275 6,375 6,275 6,325 50 2,349,700 14,891,547,500 1,459 2,209.098 6,350 J 7,500 6,325 T/B 85,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,610 3,670 3,600 3,650 40 67,041,700 244,210,888,000 8,683 1,918.175 3,660 J 138,700 3,650 T/B 120,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,630 2,630 2,580 2,610 -20 13,408,500 34,943,493,000 2,146 2,655.975 2,620 J 200 2,610 T/B 6,900 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 25,000 25,425 24,850 25,250 250 4,688,100 118,005,120,000 6,916 30,059.524 25,250 T/J 200 25,225 B 21,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,840 4,000 3,790 3,990 150 29,824,500 117,804,517,000 9,767 102,150.538 3,990 T/J 83,800 3,980 B 194,700 Total 700,210,400 1,679,113,259,800 125,801 8,091,500 16,242,200 Jakarta, 24 October 2023 Trading Division