List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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------------ 860 860 825 830 -30 44,033,600 36,739,674,500 5,051 1,012.195 830 T/J 1,700 825 B 353,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,530 2,510 2,410 2,470 -60 54,811,700 134,942,865,000 13,674 224.545 2,480 J 188,000 2,470 T/B 267,200 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,505 1,515 1,485 1,490 -15 10,785,400 16,158,880,000 2,578 5,937.674 1,490 T/J 90,300 1,485 B 172,400 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,700 1,715 1,675 1,690 -10 22,153,500 37,527,054,000 6,629 1,114.261 1,690 T/J 483,100 1,685 B 3,000 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,925 5,950 5,775 5,825 -100 30,298,200 176,180,815,000 8,832 4,165.564 5,825 T/J 105,600 5,800 B 5,415,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,520 1,525 1,480 1,500 -20 17,979,300 26,899,244,000 4,337 301.093 1,500 T/J 414,500 1,495 B 14,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 191 191 180 183 -8 202,330,000 37,334,528,600 4,859 33.239 183 T/J 6,977,800 182 B 8,191,200 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,075 1,110 1,040 1,055 -20 138,523,400 148,676,100,500 18,075 412.544 1,060 J 566,000 1,055 T/B 9,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3N000D231------------ 5,475 5,550 5,375 5,550 75 4,186,900 22,945,945,000 2,786 25,276.677 5,550 T/J 54,200 5,525 B 500 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 595 600 565 575 -20 16,162,500 9,383,581,000 1,698 1,070.544 580 J 1,363,900 575 T/B 147,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,110 2,130 2,070 2,110 0 12,598,100 26,470,053,000 4,245 107.084 2,120 J 4,100 2,110 T/B 29,300 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,515 1,515 1,460 1,470 -45 16,913,200 25,002,423,500 3,971 141.049 1,475 J 6,000 1,470 T/B 1,882,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,475 10,525 10,325 10,475 0 5,949,700 62,086,860,000 2,805 388.323 10,500 J 80,000 10,475 T/B 1,850,600 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,920 4,950 4,860 4,940 20 5,825,800 28,605,196,000 2,815 2,016.327 4,950 J 37,100 4,940 T/B 2,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,400 6,325 6,375 25 8,637,700 54,943,925,000 3,601 1,091.255 6,400 J 134,200 6,375 T/B 18,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,650 1,650 1,565 1,565 -85 14,127,500 22,434,038,000 4,294 53.051 1,570 J 110,400 1,565 T/B 718,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,700 8,700 8,350 8,500 -200 8,187,500 69,328,002,500 5,173 437.993 8,500 T/J 199,100 8,450 B 500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,800 10,200 9,700 9,825 25 4,153,300 41,278,900,000 3,453 393.000 9,825 T/J 114,000 9,800 B 500 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,650 25,575 25,350 25,350 -300 424,000 10,782,742,500 1,554 181.071 25,375 J 100 25,350 T/B 40,100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,615 1,625 1,595 1,605 -10 28,239,600 45,361,675,000 3,348 15,653.955 1,610 J 403,400 1,605 T/B 12,754,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,510 2,520 2,420 2,510 0 35,319,500 87,384,865,000 6,288 669.662 2,510 T/J 353,000 2,500 B 4,446,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,650 2,670 2,430 2,660 10 12,108,700 31,820,695,000 1,900 156.610 2,670 J 52,800 2,660 T/B 7,626,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,235 1,235 1,200 1,210 -25 53,900,600 65,292,011,500 7,077 403.333 1,215 J 1,024,000 1,210 T/B 797,900 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,400 2,410 2,350 2,360 -40 11,316,700 26,831,118,000 7,395 2,052.174 2,370 J 71,200 2,360 T/B 332,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 152 146 148 -3 88,763,400 13,132,213,900 8,049 334.758 149 J 1,238,500 148 T/B 355,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,475 6,500 6,400 6,450 -25 5,863,100 37,871,657,500 2,940 2,252.756 6,450 T/J 20,000 6,425 B 109,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,650 3,610 3,550 3,570 -80 103,642,200 370,072,601,000 10,773 1,876.133 3,570 T/J 2,865,300 3,560 B 663,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,950 2,990 2,880 2,940 -10 19,593,700 57,488,969,000 3,413 2,991.788 2,940 T/J 4,500 2,930 B 343,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,750 24,075 23,225 23,375 -375 4,395,000 103,401,685,000 9,795 27,827.381 23,400 J 1,500 23,375 T/B 73,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,620 3,620 3,550 3,570 -50 10,356,800 36,949,292,000 4,040 91,397.849 3,580 J 60,600 3,570 T/B 62,000 Total 991,580,600 1,863,327,611,000 165,448 17,024,900 46,680,700 Jakarta, 07 November 2023 Trading Division