List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 820 870 820 860 40 84,648,200 71,861,668,000 8,156 1,048.780 865 J 372,300 860 T/B 27,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,490 2,540 2,500 2,530 40 38,074,400 95,960,347,000 8,866 230.000 2,530 T/J 156,700 2,520 B 38,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,475 1,515 1,480 1,505 30 17,383,400 25,989,553,000 2,649 5,997.450 1,505 T/J 16,400 1,500 B 29,100 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,655 1,700 1,660 1,700 45 36,428,600 61,441,827,000 7,235 1,120.854 1,700 T/J 896,400 1,695 B 9,800 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,900 5,950 5,900 5,925 25 29,757,300 176,179,605,000 6,349 4,237.076 5,925 T/J 135,800 5,900 B 328,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,505 1,530 1,505 1,520 15 6,659,100 10,113,216,000 2,055 305.108 1,520 T/J 66,100 1,515 B 117,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 190 193 187 191 1 89,237,700 17,098,601,200 2,645 34.692 191 T/J 6,794,800 190 B 2,288,300 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,040 1,080 1,030 1,075 35 150,070,500 158,650,810,000 16,584 420.365 1,075 T/J 1,811,100 1,070 B 366,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3N000D231------------ 5,500 5,550 5,350 5,475 -25 5,432,400 29,589,232,500 2,896 24,935.100 5,475 T/J 32,100 5,450 B 10,900 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 595 610 590 595 0 9,443,400 5,655,298,500 1,232 1,107.781 600 J 27,400 595 T/B 191,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,050 2,160 2,070 2,110 60 31,670,100 66,687,840,000 5,879 107.084 2,110 T/J 75,800 2,100 B 94,000 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,515 1,545 1,495 1,515 0 18,733,300 28,346,110,500 5,104 145.367 1,520 J 219,300 1,515 T/B 217,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,450 10,500 10,275 10,475 25 4,923,200 51,241,710,000 4,081 388.323 10,500 J 20,700 10,475 T/B 71,900 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,930 5,000 4,910 4,920 -10 5,263,200 26,031,807,000 2,584 2,008.163 4,930 J 6,000 4,920 T/B 552,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,425 6,325 6,350 -25 11,673,400 74,181,362,500 5,984 1,086.975 6,350 T/J 58,500 6,325 B 833,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,600 1,675 1,600 1,650 50 5,182,700 8,548,971,500 2,438 55.932 1,650 T/J 130,400 1,645 B 2,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,475 8,700 8,475 8,700 225 4,927,400 42,406,920,000 3,282 448.299 8,700 T/J 214,700 8,675 B 2,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,375 9,950 9,450 9,800 425 3,708,800 36,350,437,500 2,142 392.000 9,825 J 34,000 9,800 T/B 300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,450 25,675 25,325 25,650 200 652,800 16,651,985,000 2,168 183.214 25,675 J 2,200 25,650 T/B 30,600 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,590 1,635 1,590 1,615 25 22,496,600 36,251,693,500 4,267 15,751.487 1,615 T/J 107,600 1,610 B 112,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,450 2,570 2,470 2,510 60 25,887,900 65,383,912,000 7,315 669.662 2,510 T/J 169,300 2,500 B 9,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,660 2,700 2,650 2,650 -10 8,159,000 21,772,842,000 736 156.022 2,660 J 25,000 2,650 T/B 410,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,235 1,245 1,230 1,235 0 32,850,400 40,606,846,000 6,215 411.667 1,235 T/J 123,900 1,230 B 1,776,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,390 2,420 2,390 2,400 10 10,389,400 24,983,144,000 4,515 2,086.957 2,410 J 492,800 2,400 T/B 438,700 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 157 147 151 2 74,904,000 11,375,389,100 2,960 341.544 151 T/J 440,900 150 B 739,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,200 6,500 6,250 6,475 275 8,153,900 52,572,695,000 3,870 2,261.487 6,475 T/J 23,300 6,450 B 1,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,570 3,650 3,600 3,650 80 66,902,400 242,761,549,000 9,013 1,918.175 3,650 T/J 683,500 3,640 B 400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 3,000 3,020 2,940 2,950 -50 18,753,700 55,877,334,000 3,488 3,001.964 2,960 J 125,800 2,950 T/B 29,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,775 23,850 23,550 23,750 -25 5,447,600 129,075,760,000 6,408 28,273.810 23,775 J 9,200 23,750 T/B 153,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,550 3,630 3,550 3,620 70 11,111,200 40,005,366,000 3,946 92,677.931 3,620 T/J 172,900 3,600 B 26,000 Total 838,926,000 1,723,653,832,800 145,062 13,444,900 8,909,000 Jakarta, 06 November 2023 Trading Division