List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 31 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------------ 830 835 785 800 -30 87,039,000 69,751,449,500 6,670 975.610 800 T/J 305,100 795 B 805,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,540 2,600 2,430 2,560 20 61,726,200 155,864,649,000 17,158 232.727 2,560 T/J 3,411,200 2,550 B 34,000 3 AKRA AKR Corporindo Tbk. CDSO1XKXMBS000A112------------ 1,450 1,495 1,445 1,490 40 33,516,800 49,390,375,500 6,688 5,937.674 1,490 T/J 219,900 1,485 B 54,600 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,725 1,740 1,705 1,705 -20 34,363,300 58,846,862,500 7,802 1,124.151 1,715 J 63,400 1,705 T/B 2,244,900 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,800 5,900 5,775 5,775 -25 46,118,000 268,715,807,500 7,597 4,129.808 5,800 J 37,500 5,775 T/B 995,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,510 1,535 1,485 1,500 -10 10,418,700 15,697,184,000 2,854 301.093 1,505 J 90,100 1,500 T/B 103,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 194 197 188 194 0 182,998,600 35,138,701,500 3,730 35.236 194 T/J 2,124,800 193 B 27,500 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,005 1,130 995 1,125 120 271,816,100 293,182,304,500 23,542 439.917 1,130 J 1,661,800 1,125 T/B 341,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,425 5,800 5,300 5,800 375 9,892,400 56,225,372,500 2,437 26,415.266 5,800 T/J 8,225,100 5,625 B 121,100 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 615 620 580 600 -15 20,772,900 12,337,044,000 4,362 1,117.090 605 J 202,300 600 T/B 569,400 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,050 2,270 2,000 2,270 220 23,836,800 50,163,379,000 3,603 115.204 2,270 T/J 8,939,300 2,150 B 75,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,600 1,625 1,565 1,615 15 13,741,500 21,976,962,000 3,537 154.962 1,615 T/J 75,200 1,610 B 43,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,525 10,500 10,125 10,350 -175 4,549,800 46,850,237,500 2,349 383.689 10,350 T/J 109,700 10,325 B 2,200 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,225 5,275 4,920 4,950 -275 15,638,400 78,554,928,000 4,833 2,020.408 4,980 J 143,400 4,950 T/B 539,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,725 6,750 6,600 6,650 -75 5,296,800 35,197,012,500 2,646 1,138.328 6,675 J 44,500 6,650 T/B 153,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,805 1,815 1,750 1,815 10 5,291,300 9,440,680,000 2,674 61.525 1,820 J 109,900 1,815 T/B 81,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,300 9,600 9,200 9,600 300 10,601,900 100,587,445,000 4,942 494.675 9,600 T/J 175,200 9,500 B 8,200 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,225 9,325 9,025 9,275 50 2,114,100 19,442,377,500 2,041 371.000 9,325 J 42,700 9,275 T/B 82,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 26,250 26,825 26,025 26,525 275 1,714,600 45,336,670,000 2,595 189.464 26,725 J 100 26,525 T/B 11,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,705 1,750 1,585 1,690 -15 84,591,000 139,913,784,000 7,024 16,482.981 1,690 T/J 269,000 1,675 B 800 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,340 2,350 2,230 2,230 -110 33,069,600 74,517,263,000 5,815 594.959 2,230 T/J 75,900 2,220 B 327,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,780 2,830 2,730 2,740 -40 8,415,400 23,421,321,000 1,631 161.320 2,810 J 89,900 2,740 T/B 102,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,270 1,280 1,220 1,255 -15 79,862,800 99,182,026,000 10,531 418.333 1,260 J 307,300 1,255 T/B 9,406,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,590 2,540 2,450 2,480 -110 35,009,600 87,146,437,000 14,626 2,156.522 2,490 J 916,700 2,480 T/B 192,200 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 148 151 146 151 3 26,844,200 3,980,740,200 4,420 341.544 151 T/J 1,441,400 150 B 1,341,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,100 6,175 6,000 6,100 0 5,559,900 33,875,000,000 3,040 2,130.513 6,100 T/J 50,800 6,075 B 244,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,420 3,510 3,400 3,490 70 66,801,600 232,195,381,000 11,359 1,834.091 3,490 T/J 299,600 3,480 B 93,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,820 2,980 2,810 2,980 160 25,746,500 74,112,509,000 3,879 3,032.492 2,990 J 78,200 2,980 T/B 983,600 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 24,400 25,300 24,425 25,125 725 5,459,600 136,741,010,000 6,682 29,910.714 25,150 J 200 25,125 T/B 36,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,790 3,820 3,620 3,620 -170 26,496,500 97,448,011,000 8,309 92,677.931 3,660 J 3,600 3,620 T/B 643,700 Total 1,239,303,900 2,425,232,924,200 189,376 29,513,800 19,666,900 Jakarta, 31 October 2023 Trading Division