List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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------------ 795 825 795 820 25 64,340,600 51,857,489,000 5,279 1,000.000 820 T/J 2,404,200 815 B 1,629,100 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,390 2,510 2,420 2,490 100 52,737,100 130,080,710,000 6,946 226.364 2,490 T/J 1,264,300 2,480 B 7,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,475 1,500 1,450 1,475 0 25,459,300 37,635,697,500 5,734 5,877.899 1,475 T/J 42,300 1,470 B 490,200 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,650 1,675 1,650 1,655 5 27,879,000 46,247,184,000 6,873 1,091.185 1,660 J 72,600 1,655 T/B 74,700 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,800 5,925 5,825 5,900 100 43,395,900 256,230,567,500 5,859 4,219.198 5,900 T/J 1,038,300 5,875 B 1,049,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,500 1,520 1,495 1,505 5 7,951,000 11,973,721,000 2,679 302.097 1,510 J 69,600 1,505 T/B 131,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 190 193 188 190 0 102,630,900 19,558,794,900 2,059 34.510 190 T/J 847,900 189 B 5,244,500 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,000 1,065 995 1,040 40 145,050,800 149,683,067,500 13,716 406.679 1,040 T/J 361,700 1,035 B 826,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3N000D231------------ 5,375 5,600 5,350 5,500 125 5,956,800 32,618,305,000 2,306 25,048.959 5,500 T/J 110,300 5,450 B 1,000 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 575 615 580 595 20 16,941,300 10,189,706,500 2,037 1,107.781 600 J 144,400 595 T/B 164,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,030 2,070 2,020 2,050 20 17,993,200 36,817,060,000 3,138 104.039 2,050 T/J 995,800 2,040 B 173,900 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,525 1,560 1,510 1,515 -10 13,628,700 20,817,556,000 2,944 145.367 1,515 T/J 52,300 1,510 B 264,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,350 10,550 10,200 10,450 100 4,688,400 48,906,807,500 2,694 387.396 10,525 J 2,100 10,450 T/B 1,300 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,850 4,980 4,850 4,930 80 5,925,600 29,261,228,000 2,413 2,012.245 4,930 T/J 68,300 4,920 B 51,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,475 6,550 6,325 6,375 -100 17,258,700 110,534,737,500 6,871 1,091.255 6,400 J 38,900 6,375 T/B 105,300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,575 1,625 1,595 1,600 25 5,788,000 9,320,377,500 1,873 54.237 1,605 J 30,000 1,600 T/B 134,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,575 8,725 8,325 8,475 -100 8,767,600 74,299,100,000 4,219 436.705 8,475 T/J 116,700 8,450 B 171,400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,325 9,500 9,375 9,375 50 1,544,900 14,584,195,000 1,157 375.000 9,425 J 200 9,375 T/B 36,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,225 25,625 25,350 25,450 225 830,900 21,168,917,500 2,575 181.786 25,475 J 500 25,450 T/B 1,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,595 1,620 1,570 1,590 -5 32,629,000 52,030,635,000 2,888 15,507.656 1,595 J 105,000 1,590 T/B 31,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,400 2,490 2,390 2,450 50 31,501,800 77,220,246,000 5,526 653.654 2,460 J 28,100 2,450 T/B 2,552,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,740 2,650 2,660 -40 7,828,600 20,965,300,000 882 156.610 2,670 J 15,200 2,660 T/B 451,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,230 1,245 1,230 1,235 5 19,185,100 23,686,922,000 4,584 411.667 1,235 T/J 203,900 1,230 B 980,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,380 2,420 2,380 2,390 10 15,475,300 37,071,000,000 5,227 2,078.261 2,400 J 46,800 2,390 T/B 175,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 153 149 149 0 49,256,900 7,400,562,300 14,614 337.020 150 J 832,700 149 T/B 3,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,250 6,350 6,175 6,200 -50 4,991,900 31,134,562,500 2,225 2,165.440 6,250 J 15,400 6,200 T/B 56,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,620 3,630 3,540 3,570 -50 85,146,800 304,469,228,000 10,441 1,876.133 3,570 T/J 674,200 3,560 B 509,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,960 3,070 2,950 3,000 40 21,603,600 64,768,778,000 3,398 3,052.845 3,010 J 5,600 3,000 T/B 30,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,725 24,050 23,775 23,775 50 4,860,100 116,040,895,000 5,352 28,303.571 23,800 J 9,100 23,775 T/B 76,300 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,590 3,610 3,520 3,550 -40 17,879,200 63,407,025,000 5,697 90,885.817 3,550 T/J 124,700 3,540 B 200,400 Total 859,127,000 1,909,980,375,700 142,206 9,721,100 15,626,900 Jakarta, 03 November 2023 Trading Division