List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 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------------ 795 820 795 795 0 47,778,400 38,380,987,000 4,166 969.512 800 J 459,600 795 T/B 914,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,410 2,470 2,380 2,390 -20 52,050,600 125,785,855,000 18,029 217.273 2,390 T/J 83,400 2,380 B 499,500 3 AKRA AKR Corporindo Tbk. CDSO1XKXMBS000A112------------ 1,505 1,540 1,475 1,475 -30 27,258,800 41,072,486,500 4,812 5,877.899 1,480 J 7,400 1,475 T/B 341,400 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,650 1,685 1,650 1,650 0 31,660,400 52,684,439,500 8,527 1,087.888 1,655 J 29,300 1,650 T/B 592,100 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,800 5,900 5,800 5,800 0 46,166,200 270,059,070,000 5,782 4,147.686 5,800 T/J 27,800 5,775 B 1,134,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,490 1,525 1,490 1,500 10 12,585,600 18,914,588,500 3,944 301.093 1,500 T/J 12,400 1,495 B 33,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 189 193 189 190 1 107,897,000 20,606,819,700 2,113 34.510 190 T/J 1,246,000 189 B 4,030,500 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,020 1,070 1,000 1,000 -20 139,190,700 143,677,676,000 15,085 391.037 1,005 J 41,100 1,000 T/B 655,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3N000D231------------ 5,375 5,550 5,350 5,375 0 7,449,600 40,558,030,000 3,263 24,479.665 5,375 T/J 59,700 5,350 B 41,600 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 560 595 565 575 15 11,644,000 6,746,022,500 2,682 1,070.544 580 J 29,600 575 T/B 601,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,060 2,100 2,030 2,030 -30 12,297,600 25,443,683,000 3,014 103.024 2,040 J 6,700 2,030 T/B 206,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,510 1,560 1,510 1,525 15 11,909,000 18,303,853,000 3,144 146.327 1,530 J 77,000 1,525 T/B 1,627,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,375 10,575 10,250 10,350 -25 4,731,600 49,307,945,000 2,922 383.689 10,400 J 500 10,350 T/B 281,900 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,840 4,900 4,810 4,850 10 12,325,700 59,796,921,000 3,665 1,979.592 4,850 T/J 23,300 4,840 B 61,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,650 6,700 6,475 6,475 -175 14,730,300 96,488,270,000 6,924 1,108.372 6,500 J 10,500 6,475 T/B 277,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,600 1,645 1,570 1,575 -25 16,632,100 26,670,542,000 3,888 53.390 1,580 J 34,900 1,575 T/B 237,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,225 8,700 8,300 8,575 350 16,907,400 143,744,070,000 6,746 441.858 8,575 T/J 62,200 8,550 B 16,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,100 9,475 9,150 9,325 225 3,555,800 33,329,980,000 2,969 373.000 9,350 J 1,000 9,325 T/B 10,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,025 25,550 25,075 25,225 200 639,200 16,239,960,000 2,080 180.179 25,250 J 500 25,200 B 6,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,605 1,690 1,580 1,595 -10 61,585,900 100,692,595,000 5,677 15,556.423 1,600 J 244,500 1,595 T/B 92,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,300 2,420 2,310 2,400 100 36,082,500 86,164,770,000 6,646 640.314 2,410 J 102,700 2,400 T/B 511,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,680 2,750 2,600 2,700 20 14,677,500 39,260,577,000 2,055 158.965 2,720 J 2,000 2,700 T/B 18,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,220 1,240 1,220 1,230 10 30,544,900 37,549,948,500 4,715 410.000 1,230 T/J 666,200 1,225 B 411,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,360 2,410 2,360 2,380 20 14,768,500 35,214,001,000 6,742 2,069.565 2,390 J 593,400 2,380 T/B 137,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 152 146 149 0 52,894,200 7,879,204,600 2,653 337.020 149 T/J 902,800 148 B 856,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,050 6,300 6,125 6,250 200 6,474,600 40,399,892,500 3,510 2,182.903 6,250 T/J 20,800 6,225 B 3,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,620 3,690 3,620 3,620 0 69,582,500 254,524,964,000 8,630 1,902.410 3,630 J 53,000 3,620 T/B 612,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,950 2,990 2,940 2,960 10 15,388,700 45,614,640,000 2,193 3,012.140 2,960 T/J 52,400 2,950 B 193,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,100 24,350 23,725 23,725 -375 8,176,900 195,951,457,500 10,622 28,244.048 23,775 J 300 23,725 T/B 85,600 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,580 3,670 3,570 3,590 10 20,934,700 75,564,132,000 5,363 91,909.882 3,600 J 17,400 3,580 B 196,200 Total 908,520,900 2,146,627,380,800 162,561 4,868,400 14,688,900 Jakarta, 02 November 2023 Trading Division