List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 01 November 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------------ 800 820 780 795 -5 63,614,500 50,736,118,500 6,488 969.512 800 J 469,100 795 T/B 4,904,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,560 2,500 2,400 2,410 -150 78,759,900 191,548,357,000 21,321 219.091 2,420 J 112,000 2,410 T/B 337,800 3 AKRA AKR Corporindo Tbk. CDSO1XKXMBS000A112------------ 1,490 1,515 1,475 1,505 15 30,492,600 45,718,749,500 6,582 5,997.450 1,505 T/J 119,500 1,500 B 20,700 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,705 1,715 1,650 1,650 -55 43,647,900 72,959,502,000 13,581 1,087.888 1,655 J 69,000 1,650 T/B 1,467,100 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,775 6,000 5,800 5,800 25 91,836,500 539,016,062,500 9,827 4,147.686 5,800 T/J 400,900 5,775 B 857,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,500 1,515 1,485 1,490 -10 8,827,400 13,200,418,000 3,580 299.086 1,495 J 48,100 1,490 T/B 113,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 194 194 188 189 -5 159,853,800 30,343,033,000 2,826 34.328 190 J 1,711,600 189 T/B 4,861,800 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,125 1,155 1,020 1,020 -105 276,239,900 297,705,205,500 28,572 398.858 1,025 J 50,600 1,020 T/B 56,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3N000D231------------ 5,800 5,600 5,350 5,375 -425 7,213,400 39,338,845,000 3,386 24,479.665 5,425 J 700 5,375 T/B 1,300 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 600 610 550 560 -40 17,721,000 10,124,477,500 2,819 1,042.617 560 T/J 421,100 555 B 29,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,270 2,200 2,060 2,060 -210 13,000,300 27,199,835,000 3,462 104.547 2,060 T/J 383,200 2,050 B 390,600 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,615 1,600 1,505 1,510 -105 23,567,600 36,084,364,500 5,436 144.887 1,515 J 35,600 1,510 T/B 677,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,350 10,550 10,075 10,375 25 13,173,300 135,552,937,500 4,551 384.615 10,375 T/J 4,000 10,350 B 2,347,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,950 4,950 4,810 4,840 -110 10,892,000 52,901,589,000 5,518 1,975.510 4,840 T/J 215,200 4,830 B 13,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,650 6,950 6,600 6,650 0 17,099,100 114,984,872,500 5,559 1,138.328 6,675 J 81,500 6,650 T/B 174,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,815 1,710 1,600 1,600 -215 24,252,600 39,999,686,000 6,788 54.237 1,605 J 33,400 1,600 T/B 3,355,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,600 9,200 8,200 8,225 -1,375 33,985,200 291,269,610,000 14,481 423.823 8,250 J 6,500 8,225 T/B 511,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,275 9,500 9,100 9,100 -175 2,092,600 19,239,920,000 2,136 364.000 9,100 T/J 10,600 9,075 B 82,000 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,525 26,475 25,025 25,025 -1,500 1,972,200 50,384,752,500 5,861 178.750 25,150 J 3,600 25,025 T/B 23,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,690 1,670 1,550 1,605 -85 90,226,000 143,963,237,500 7,452 15,653.955 1,610 J 245,300 1,605 T/B 20,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,230 2,330 2,210 2,300 70 78,640,700 179,181,796,000 7,354 613.634 2,300 T/J 3,070,300 2,290 B 9,941,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,830 2,640 2,680 -60 10,330,000 27,863,867,000 2,622 157.788 2,680 T/J 38,300 2,670 B 1,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,255 1,265 1,220 1,220 -35 43,315,900 53,538,012,500 7,237 406.667 1,225 J 18,800 1,220 T/B 976,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,480 2,470 2,350 2,360 -120 29,746,200 71,209,736,000 14,268 2,052.174 2,360 T/J 4,800 2,350 B 941,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 156 148 149 -2 61,018,800 9,277,392,200 3,294 337.020 149 T/J 210,400 148 B 1,653,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,100 6,225 6,000 6,050 -50 8,358,700 50,967,907,500 3,694 2,113.050 6,100 J 5,100 6,050 T/B 24,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,490 3,700 3,600 3,620 130 154,441,100 560,151,810,000 15,544 1,902.410 3,630 J 286,600 3,620 T/B 1,150,900 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,980 3,040 2,920 2,950 -30 28,335,400 84,275,446,000 4,357 3,001.964 2,960 J 100,200 2,940 B 373,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,125 25,100 24,100 24,100 -1,025 5,710,600 138,935,812,500 10,090 28,690.476 24,100 T/J 15,900 24,075 B 12,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,620 3,650 3,550 3,580 -40 22,592,200 81,241,896,000 7,928 91,653.866 3,590 J 2,200 3,580 T/B 107,000 Total 1,450,957,400 3,458,915,248,700 236,614 8,174,100 35,429,800 Jakarta, 01 November 2023 Trading Division