List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 30 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------------ 845 860 795 830 -15 88,326,300 72,351,396,000 8,387 1,012.195 830 T/J 36,000 825 B 6,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,640 2,640 2,520 2,540 -100 43,324,200 111,471,482,000 26,161 230.909 2,550 J 61,200 2,540 T/B 10,600 3 AKRA AKR Corporindo Tbk. CDSO1XKXMBS000A112------------ 1,440 1,470 1,445 1,450 10 23,490,000 34,295,652,000 5,802 5,778.274 1,455 J 85,500 1,450 T/B 195,100 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,725 1,745 1,715 1,725 0 14,473,600 25,000,738,500 5,026 1,137.338 1,725 T/J 464,200 1,720 B 112,200 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,725 5,825 5,675 5,800 75 17,820,800 102,956,227,500 4,903 4,147.686 5,800 T/J 3,230,400 5,775 B 13,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,530 1,535 1,510 1,510 -20 8,708,600 13,189,674,500 1,965 303.100 1,510 T/J 217,400 1,505 B 136,800 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 190 198 180 194 4 266,896,400 51,853,071,300 4,077 35.236 194 T/J 5,249,700 193 B 8,532,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 990 1,035 990 1,005 15 117,387,300 118,740,574,500 11,879 392.993 1,010 J 744,100 1,005 T/B 408,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,450 5,450 5,250 5,425 -25 4,601,600 24,777,280,000 2,708 24,707.383 5,425 T/J 49,900 5,400 B 1,100 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 630 640 605 615 -15 11,400,500 7,055,142,000 1,977 1,145.017 620 J 157,800 615 T/B 262,700 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,120 2,130 2,040 2,050 -70 7,205,600 14,907,179,000 1,865 104.039 2,050 T/J 544,600 2,040 B 27,800 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,735 1,760 1,595 1,600 -135 23,631,100 39,046,050,000 6,107 153.523 1,605 J 106,200 1,600 T/B 741,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,525 10,525 10,375 10,525 0 3,187,000 33,386,200,000 3,171 390.176 10,525 T/J 29,300 10,450 B 8,000 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,125 5,250 5,100 5,225 100 10,792,200 55,912,992,500 3,428 2,132.653 5,250 J 254,800 5,225 T/B 892,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,775 6,625 6,725 -25 7,559,900 50,717,282,500 2,053 1,151.167 6,725 T/J 286,400 6,650 B 22,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,820 1,850 1,805 1,805 -15 3,768,300 6,877,416,000 1,688 61.186 1,810 J 23,200 1,805 T/B 142,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,000 10,100 9,100 9,300 -700 9,217,100 87,220,567,500 5,556 479.216 9,325 J 7,200 9,300 T/B 43,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,250 9,275 9,150 9,225 -25 1,497,700 13,791,307,500 2,099 369.000 9,250 J 11,000 9,200 B 11,700 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 26,975 27,100 26,250 26,250 -725 1,446,900 38,418,855,000 4,038 187.500 26,275 J 400 26,250 T/B 11,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,755 1,760 1,690 1,705 -50 24,521,300 41,821,233,000 3,476 16,629.279 1,705 T/J 94,100 1,700 B 9,100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,330 2,370 2,250 2,340 10 56,565,800 131,026,025,000 5,745 624.306 2,340 T/J 250,000 2,330 B 9,257,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,900 2,900 2,780 2,780 -120 7,736,300 21,893,550,000 1,222 163.675 2,800 J 30,000 2,780 T/B 41,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,335 1,325 1,270 1,270 -65 63,809,000 82,451,693,500 12,735 423.333 1,275 J 280,900 1,270 T/B 1,645,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,660 2,680 2,590 2,590 -70 13,971,700 36,666,021,000 8,675 2,252.174 2,590 T/J 1,083,000 2,580 B 465,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 148 149 145 148 0 32,738,300 4,786,161,000 1,844 334.758 148 T/J 1,684,300 147 B 33,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,175 6,175 6,025 6,100 -75 3,971,400 24,157,235,000 3,362 2,130.513 6,100 T/J 3,800 6,075 B 5,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,500 3,500 3,390 3,420 -80 82,945,500 284,506,706,000 16,685 1,797.304 3,420 T/J 1,098,600 3,410 B 181,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,820 2,860 2,780 2,820 0 17,086,300 48,119,255,000 2,943 2,869.674 2,820 T/J 19,300 2,810 B 40,900 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 25,525 25,525 24,300 24,400 -1,125 6,742,100 166,661,965,000 10,850 29,047.619 24,425 J 2,500 24,375 B 1,100 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,980 3,970 3,720 3,790 -190 26,309,000 99,110,388,000 8,555 97,030.210 3,790 T/J 290,100 3,780 B 800 Total 1,001,131,800 1,843,169,320,800 178,982 16,395,900 23,262,100 Jakarta, 30 October 2023 Trading Division