List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 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------------ 875 880 825 870 -5 101,238,000 87,057,147,500 7,343 1,060.976 875 J 1,222,400 870 T/B 1,122,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,670 2,610 2,650 -20 26,026,500 68,605,026,000 7,638 240.909 2,650 T/J 171,900 2,640 B 13,100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,440 1,455 1,415 1,435 -5 57,202,300 81,812,632,000 10,186 5,718.498 1,435 T/J 918,000 1,430 B 2,000 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,730 1,755 1,730 1,730 0 16,159,400 28,091,479,000 5,466 1,140.634 1,735 J 2,400 1,730 T/B 41,151,100 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,775 5,800 5,675 5,725 -50 18,969,800 108,522,292,500 5,718 4,094.052 5,750 J 61,700 5,725 T/B 2,192,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,525 1,530 1,495 1,515 -10 7,544,900 11,366,942,500 3,351 304.104 1,520 J 174,700 1,515 T/B 10,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 193 195 187 192 -1 121,372,100 23,103,227,200 3,500 34.873 193 J 2,364,200 192 T/B 490,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 995 1,005 955 965 -30 73,130,900 71,155,579,500 8,719 377.351 970 J 59,900 965 T/B 65,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,250 5,250 5,025 5,050 -200 2,972,700 15,155,437,500 1,225 22,999.499 5,125 J 3,000 5,050 T/B 249,300 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 675 685 645 650 -25 12,671,200 8,312,958,500 2,055 1,210.180 655 J 97,200 650 T/B 509,100 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,130 2,130 2,030 2,090 -40 21,167,700 43,888,021,000 4,195 106.069 2,100 J 130,600 2,090 T/B 52,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,760 1,765 1,715 1,725 -35 7,271,100 12,580,019,000 2,425 165.517 1,730 J 500 1,725 T/B 104,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,450 10,600 10,225 10,275 -175 6,579,200 68,183,787,500 3,304 380.908 10,300 J 400 10,250 B 10,600 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,525 5,525 5,400 5,400 -125 4,198,100 22,809,645,000 2,725 2,204.082 5,425 J 12,200 5,400 T/B 18,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,825 6,625 6,750 0 13,444,300 90,372,642,500 3,790 1,155.446 6,775 J 48,300 6,750 T/B 95,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,890 1,890 1,795 1,805 -85 13,986,900 25,475,009,000 4,941 61.186 1,810 J 26,500 1,805 T/B 697,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,400 9,750 9,275 9,500 100 13,346,100 126,812,410,000 5,065 489.522 9,500 T/J 495,200 9,475 B 7,100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,650 9,700 9,175 9,350 -300 5,436,300 50,514,282,500 4,196 374.000 9,375 J 348,700 9,350 T/B 84,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,250 27,250 26,800 26,850 -400 915,500 24,655,957,500 2,664 191.786 26,875 J 1,100 26,850 T/B 4,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,760 1,775 1,750 1,750 -10 14,364,300 25,202,586,000 2,615 17,068.175 1,760 J 12,700 1,750 T/B 22,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,420 2,440 2,280 2,300 -120 57,743,200 134,080,416,000 8,938 613.634 2,310 J 600 2,300 T/B 469,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,760 2,840 2,750 2,800 40 8,357,000 23,406,746,000 835 164.853 2,840 J 11,400 2,800 T/B 1,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,345 1,350 1,320 1,325 -20 24,238,600 32,221,662,000 4,952 441.667 1,330 J 71,400 1,325 T/B 127,400 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,690 2,700 2,640 2,660 -30 8,877,200 23,604,037,000 5,123 2,313.043 2,670 J 340,000 2,660 T/B 278,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 153 147 149 0 43,449,200 6,481,553,900 2,146 337.020 150 J 902,800 148 B 1,679,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,400 6,400 6,150 6,250 -150 6,081,400 37,870,217,500 3,732 2,182.903 6,250 T/J 35,100 6,225 B 46,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,600 3,610 3,460 3,480 -120 141,139,700 495,377,854,000 26,897 1,828.836 3,490 J 248,800 3,480 T/B 1,436,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,670 2,750 2,650 2,730 60 23,353,800 63,314,314,000 3,743 2,778.089 2,730 T/J 86,700 2,720 B 14,600 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 26,325 26,500 26,000 26,175 -150 3,098,200 81,191,590,000 4,812 31,160.714 26,175 T/J 91,700 26,150 B 2,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 4,080 4,050 3,960 3,980 -100 19,249,700 77,061,678,000 6,833 101,894.521 3,980 T/J 51,400 3,970 B 71,500 Total 873,585,300 1,968,287,150,600 159,132 7,991,500 51,029,900 Jakarta, 26 October 2023 Trading Division